2,503€
-4,48%
Echtzeit-Aktienkurs PENTIXAPHARM HLDG NA O.N.
Bid:
Ask:
Aktienkurse zur PENTIXAPHARM HLDG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,61 | 2,61 | 2,41 | 2,41 | -8,02% | 25.131,00 |
| 05.06.2025 | 2,58 | 2,67 | 2,55 | 2,62 | 1,35% | 14.837,00 |
| 04.06.2025 | 2,57 | 2,70 | 2,41 | 2,59 | 2,78% | 61.094,00 |
| 03.06.2025 | 2,51 | 2,54 | 2,51 | 2,52 | -0,20% | 12.586,00 |
| 02.06.2025 | 2,65 | 2,65 | 2,50 | 2,52 | -1,75% | 41.071,00 |
| 30.05.2025 | 2,73 | 2,77 | 2,50 | 2,57 | -5,87% | 67.009,00 |
| 29.05.2025 | 2,73 | 2,74 | 2,72 | 2,73 | 0,55% | 2.435,00 |
| 28.05.2025 | 2,81 | 2,83 | 2,70 | 2,71 | -3,56% | 27.627,00 |
| 27.05.2025 | 2,75 | 2,90 | 2,75 | 2,81 | 3,88% | 23.150,00 |
| 26.05.2025 | 2,77 | 2,81 | 2,71 | 2,71 | -2,70% | 20.092,00 |
| 23.05.2025 | 2,92 | 2,92 | 2,73 | 2,78 | 0,18% | 12.224,00 |
| 22.05.2025 | 2,89 | 2,92 | 2,77 | 2,78 | -3,65% | 20.749,00 |
| 21.05.2025 | 2,88 | 2,94 | 2,88 | 2,88 | -0,69% | 8.079,00 |
| 20.05.2025 | 2,92 | 2,92 | 2,87 | 2,90 | 1,22% | 4.422,00 |
| 19.05.2025 | 2,88 | 2,97 | 2,83 | 2,87 | -0,35% | 11.876,00 |
| 16.05.2025 | 2,91 | 2,92 | 2,88 | 2,88 | -2,04% | 6.517,00 |
| 15.05.2025 | 2,94 | 2,94 | 2,88 | 2,94 | 1,56% | 5.151,00 |
| 14.05.2025 | 2,93 | 2,94 | 2,89 | 2,89 | -2,86% | 15.607,00 |
| 13.05.2025 | 2,89 | 2,98 | 2,87 | 2,98 | 2,76% | 12.594,00 |
| 12.05.2025 | 3,08 | 3,13 | 2,89 | 2,90 | -4,46% | 33.863,00 |
| 09.05.2025 | 3,01 | 3,04 | 2,94 | 3,03 | 0,17% | 24.571,00 |
| 08.05.2025 | 2,95 | 3,20 | 2,95 | 3,03 | 4,31% | 31.574,00 |
| 07.05.2025 | 2,98 | 3,05 | 2,89 | 2,90 | 1,05% | 9.988,00 |
| 06.05.2025 | 2,85 | 2,90 | 2,85 | 2,87 | -1,71% | 5.151,00 |
| 05.05.2025 | 2,97 | 3,05 | 2,88 | 2,92 | -1,35% | 28.342,00 |
| 02.05.2025 | 2,98 | 3,05 | 2,96 | 2,96 | 2,07% | 14.063,00 |
| 30.04.2025 | 2,81 | 2,96 | 2,81 | 2,90 | 6,62% | 18.302,00 |
| 29.04.2025 | 2,91 | 2,91 | 2,72 | 2,72 | -5,06% | 19.918,00 |
| 28.04.2025 | 2,91 | 2,91 | 2,71 | 2,87 | -1,38% | 38.523,00 |
| 25.04.2025 | 2,92 | 2,97 | 2,91 | 2,91 | -0,17% | 5.866,00 |
| 24.04.2025 | 3,01 | 3,01 | 2,91 | 2,91 | -3,00% | 15.715,00 |
| 23.04.2025 | 2,91 | 3,02 | 2,83 | 3,00 | 6,19% | 27.924,00 |
| 22.04.2025 | 2,85 | 2,95 | 2,83 | 2,83 | 0,89% | 16.147,00 |
| 17.04.2025 | 2,81 | 2,83 | 2,80 | 2,80 | 0,00% | 1.095,00 |
| 16.04.2025 | 2,80 | 2,83 | 2,71 | 2,80 | -0,18% | 7.927,00 |
| 15.04.2025 | 2,61 | 2,83 | 2,60 | 2,81 | 3,70% | 19.266,00 |
| 14.04.2025 | 2,62 | 2,82 | 2,62 | 2,71 | 5,66% | 11.453,00 |
| 11.04.2025 | 2,80 | 2,80 | 2,38 | 2,56 | -8,08% | 143.062,00 |
| 10.04.2025 | 2,82 | 3,00 | 2,77 | 2,79 | 1,09% | 32.410,00 |
| 09.04.2025 | 2,76 | 2,79 | 2,61 | 2,76 | -1,25% | 22.164,00 |
| 08.04.2025 | 2,70 | 2,84 | 2,70 | 2,79 | -0,18% | 24.470,00 |
| 07.04.2025 | 2,71 | 2,90 | 2,70 | 2,80 | -2,44% | 16.273,00 |
| 04.04.2025 | 3,05 | 3,05 | 2,80 | 2,87 | -2,88% | 25.307,00 |
| 03.04.2025 | 3,07 | 3,09 | 2,91 | 2,95 | -3,59% | 32.735,00 |
| 02.04.2025 | 3,14 | 3,14 | 3,06 | 3,06 | -2,70% | 12.857,00 |
| 01.04.2025 | 3,10 | 3,16 | 3,06 | 3,15 | 4,14% | 12.951,00 |
| 31.03.2025 | 3,21 | 3,25 | 3,01 | 3,02 | -7,08% | 22.515,00 |
| 28.03.2025 | 3,34 | 3,38 | 3,25 | 3,25 | -4,41% | 31.996,00 |
| 27.03.2025 | 3,26 | 3,42 | 3,26 | 3,40 | 1,95% | 10.357,00 |
| 26.03.2025 | 3,31 | 3,40 | 3,26 | 3,34 | -0,89% | 10.228,00 |
| 25.03.2025 | 3,40 | 3,45 | 3,30 | 3,37 | 1,05% | 13.456,00 |
| 24.03.2025 | 3,35 | 3,47 | 3,33 | 3,33 | 1,06% | 18.703,00 |
| 21.03.2025 | 3,31 | 3,32 | 3,30 | 3,30 | -0,45% | 14.772,00 |
| 20.03.2025 | 3,39 | 3,43 | 3,31 | 3,31 | -2,65% | 13.691,00 |
| 19.03.2025 | 3,42 | 3,50 | 3,38 | 3,40 | -0,29% | 14.099,00 |
| 18.03.2025 | 3,50 | 3,56 | 3,37 | 3,41 | -4,75% | 33.430,00 |
| 17.03.2025 | 3,51 | 3,60 | 3,47 | 3,58 | 0,42% | 18.682,00 |
| 14.03.2025 | 3,58 | 3,64 | 3,46 | 3,57 | 0,71% | 19.670,00 |
| 13.03.2025 | 3,84 | 4,00 | 3,54 | 3,54 | -7,09% | 47.766,00 |
| 12.03.2025 | 3,61 | 3,82 | 3,61 | 3,81 | 2,83% | 7.519,00 |
| 11.03.2025 | 3,46 | 3,80 | 3,46 | 3,71 | 6,31% | 12.702,00 |
| 10.03.2025 | 3,45 | 3,62 | 3,42 | 3,49 | -2,92% | 1.760,00 |
| 07.03.2025 | 3,32 | 3,62 | 3,32 | 3,59 | 5,59% | 30.245,00 |
| 06.03.2025 | 3,51 | 3,69 | 3,40 | 3,40 | -5,16% | 8.237,00 |
| 05.03.2025 | 3,34 | 3,83 | 3,27 | 3,59 | 10,82% | 67.648,00 |
| 04.03.2025 | 3,95 | 3,95 | 3,12 | 3,24 | -17,68% | 74.893,00 |
| 03.03.2025 | 4,09 | 4,10 | 3,86 | 3,93 | -5,76% | 27.843,00 |
| 28.02.2025 | 4,12 | 4,22 | 4,05 | 4,17 | -0,12% | 14.701,00 |
| 27.02.2025 | 4,30 | 4,30 | 4,11 | 4,18 | -1,65% | 12.354,00 |
| 26.02.2025 | 4,13 | 4,29 | 4,09 | 4,25 | 2,04% | 10.784,00 |
| 25.02.2025 | 4,07 | 4,20 | 4,04 | 4,16 | 0,73% | 35.693,00 |
| 24.02.2025 | 4,13 | 4,24 | 4,03 | 4,13 | -1,08% | 23.571,00 |
| 21.02.2025 | 4,34 | 4,35 | 4,14 | 4,18 | -2,00% | 18.681,00 |
| 20.02.2025 | 4,50 | 4,50 | 4,05 | 4,26 | -4,59% | 32.912,00 |
| 19.02.2025 | 4,51 | 4,72 | 4,39 | 4,47 | -3,98% | 46.609,00 |
| 18.02.2025 | 4,35 | 4,89 | 4,35 | 4,65 | 9,41% | 96.777,00 |
| 17.02.2025 | 4,07 | 4,40 | 3,90 | 4,25 | 12,73% | 120.428,00 |
| 14.02.2025 | 3,63 | 3,77 | 3,59 | 3,77 | 6,05% | 49.336,00 |
| 13.02.2025 | 3,41 | 3,60 | 3,34 | 3,56 | 5,49% | 81.566,00 |
| 12.02.2025 | 3,44 | 3,44 | 3,33 | 3,37 | -1,17% | 21.064,00 |
| 11.02.2025 | 3,20 | 3,55 | 3,20 | 3,41 | 6,56% | 74.459,00 |
| 10.02.2025 | 3,08 | 3,20 | 3,08 | 3,20 | 3,90% | 15.109,00 |
| 07.02.2025 | 3,10 | 3,20 | 3,07 | 3,08 | -0,65% | 15.270,00 |
| 06.02.2025 | 3,10 | 3,20 | 3,08 | 3,10 | -0,48% | 17.983,00 |
| 05.02.2025 | 3,27 | 3,29 | 3,11 | 3,12 | -3,86% | 19.841,00 |
| 04.02.2025 | 3,17 | 3,35 | 3,17 | 3,24 | 2,86% | 25.571,00 |
| 03.02.2025 | 3,01 | 3,16 | 3,01 | 3,15 | 5,35% | 50.921,00 |
| 31.01.2025 | 3,01 | 3,09 | 2,98 | 2,99 | 0,67% | 15.377,00 |
| 30.01.2025 | 3,00 | 3,09 | 2,97 | 2,97 | -1,00% | 18.215,00 |
| 29.01.2025 | 3,01 | 3,11 | 3,00 | 3,00 | -1,96% | 24.570,00 |
| 28.01.2025 | 2,98 | 3,14 | 2,98 | 3,06 | 2,17% | 16.227,00 |
| 27.01.2025 | 3,00 | 3,08 | 2,98 | 3,00 | -3,85% | 28.002,00 |
| 24.01.2025 | 3,20 | 3,30 | 3,11 | 3,12 | -1,89% | 26.667,00 |
| 23.01.2025 | 3,10 | 3,20 | 3,01 | 3,18 | 4,96% | 31.696,00 |
| 22.01.2025 | 2,96 | 3,08 | 2,96 | 3,03 | 1,85% | 21.170,00 |
| 21.01.2025 | 2,91 | 2,99 | 2,91 | 2,97 | 1,71% | 5.457,00 |
| 20.01.2025 | 2,91 | 2,99 | 2,91 | 2,92 | 0,17% | 17.730,00 |
| 17.01.2025 | 3,02 | 3,02 | 2,92 | 2,92 | -1,69% | 23.259,00 |
| 16.01.2025 | 2,96 | 3,03 | 2,96 | 2,97 | -0,34% | 6.970,00 |
| 15.01.2025 | 3,00 | 3,05 | 2,93 | 2,98 | 1,36% | 13.780,00 |