2,015€
-3,13%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,98 | 2,12 | 1,97 | 2,02 | -3,13% | 36.857,00 |
| 05.03.2026 | 2,12 | 2,12 | 2,02 | 2,08 | 1,46% | 6.673,00 |
| 04.03.2026 | 1,93 | 2,05 | 1,93 | 2,05 | 6,44% | 2.851,00 |
| 03.03.2026 | 1,96 | 2,06 | 1,88 | 1,93 | -3,12% | 8.187,00 |
| 02.03.2026 | 2,05 | 2,10 | 1,99 | 1,99 | -4,42% | 34.193,00 |
| 27.02.2026 | 2,04 | 2,20 | 2,04 | 2,08 | -1,89% | 6.917,00 |
| 26.02.2026 | 2,19 | 2,19 | 2,08 | 2,12 | -3,20% | 27.305,00 |
| 25.02.2026 | 2,26 | 2,30 | 2,12 | 2,19 | 0,69% | 44.337,00 |
| 24.02.2026 | 2,20 | 2,30 | 2,04 | 2,18 | -0,68% | 14.731,00 |
| 23.02.2026 | 2,37 | 2,54 | 2,04 | 2,19 | -15,61% | 110.141,00 |
| 20.02.2026 | 3,40 | 3,70 | 2,41 | 2,60 | -3,89% | 228.598,00 |
| 19.02.2026 | 2,66 | 2,80 | 2,34 | 2,70 | 39,46% | 287.101,00 |
| 18.02.2026 | 1,85 | 1,97 | 1,85 | 1,94 | 1,36% | 3.332,00 |
| 17.02.2026 | 1,92 | 1,97 | 1,85 | 1,91 | -0,42% | 2.290,00 |
| 16.02.2026 | 1,97 | 1,97 | 1,85 | 1,92 | -1,03% | 2.358,00 |
| 13.02.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 2,00% | - |
| 12.02.2026 | 1,89 | 1,95 | 1,85 | 1,90 | -1,66% | 4.590,00 |
| 11.02.2026 | 1,89 | 1,96 | 1,89 | 1,93 | 0,42% | 856,00 |
| 10.02.2026 | 1,89 | 1,97 | 1,89 | 1,92 | -0,41% | 9.676,00 |
| 09.02.2026 | 1,96 | 1,97 | 1,89 | 1,93 | 1,36% | 10.046,00 |
| 06.02.2026 | 1,83 | 1,92 | 1,83 | 1,91 | 0,53% | 773,00 |
| 05.02.2026 | 1,96 | 2,00 | 1,88 | 1,90 | 0,96% | 20.083,00 |
| 04.02.2026 | 1,83 | 1,94 | 1,83 | 1,88 | -0,11% | 7.748,00 |
| 03.02.2026 | 1,83 | 1,88 | 1,82 | 1,88 | 0,11% | 3.212,00 |
| 02.02.2026 | 1,94 | 1,94 | 1,83 | 1,88 | -0,84% | 2.677,00 |
| 30.01.2026 | 1,89 | 1,96 | 1,83 | 1,89 | 2,60% | 6.173,00 |
| 28.01.2026 | 1,90 | 1,93 | 1,82 | 1,85 | -3,75% | 11.539,00 |
| 27.01.2026 | 1,94 | 1,95 | 1,92 | 1,92 | -3,03% | 17.947,00 |
| 26.01.2026 | 1,95 | 1,99 | 1,94 | 1,98 | -1,10% | 14.414,00 |
| 23.01.2026 | 2,00 | 2,00 | 1,94 | 2,00 | 1,52% | 10.150,00 |
| 22.01.2026 | 1,94 | 2,00 | 1,94 | 1,97 | -1,75% | 9.157,00 |
| 21.01.2026 | 1,94 | 2,05 | 1,94 | 2,01 | 1,78% | 1.098,00 |
| 20.01.2026 | 2,04 | 2,08 | 1,97 | 1,97 | -3,90% | 1.934,00 |
| 19.01.2026 | 2,01 | 2,10 | 2,00 | 2,05 | 1,49% | 7.357,00 |
| 16.01.2026 | 2,08 | 2,08 | 1,96 | 2,02 | 0,25% | 4.604,00 |
| 15.01.2026 | 2,16 | 2,16 | 1,95 | 2,02 | -2,42% | 16.726,00 |
| 14.01.2026 | 2,18 | 2,18 | 2,01 | 2,07 | -5,28% | 18.080,00 |
| 13.01.2026 | 2,16 | 2,18 | 2,04 | 2,18 | 5,57% | 19.422,00 |
| 12.01.2026 | 1,92 | 2,31 | 1,92 | 2,07 | 7,55% | 87.086,00 |
| 09.01.2026 | 2,03 | 2,06 | 1,86 | 1,92 | 2,67% | 40.235,00 |
| 08.01.2026 | 2,19 | 2,29 | 1,77 | 1,87 | -5,08% | 58.428,00 |
| 07.01.2026 | 1,69 | 1,98 | 1,67 | 1,97 | 25,00% | 88.598,00 |
| 06.01.2026 | 1,54 | 1,59 | 1,54 | 1,58 | -0,88% | 3.614,00 |
| 05.01.2026 | 1,50 | 1,65 | 1,50 | 1,59 | 3,25% | 15.707,00 |
| 02.01.2026 | 1,48 | 1,54 | 1,48 | 1,54 | 3,91% | 9.143,00 |
| 30.12.2025 | 1,53 | 1,53 | 1,45 | 1,48 | -1,20% | 23.717,00 |
| 29.12.2025 | 1,52 | 1,58 | 1,50 | 1,50 | -2,60% | 21.432,00 |
| 23.12.2025 | 1,68 | 1,68 | 1,50 | 1,54 | -5,29% | 47.592,00 |
| 22.12.2025 | 1,46 | 1,68 | 1,46 | 1,63 | 6,14% | 28.394,00 |
| 19.12.2025 | 1,51 | 1,54 | 1,46 | 1,53 | 0,66% | 39.275,00 |
| 18.12.2025 | 1,54 | 1,54 | 1,50 | 1,52 | -0,26% | 5.018,00 |
| 17.12.2025 | 1,49 | 1,55 | 1,49 | 1,53 | 0,93% | 8.865,00 |
| 16.12.2025 | 1,50 | 1,55 | 1,48 | 1,51 | -0,92% | 16.715,00 |
| 15.12.2025 | 1,48 | 1,55 | 1,48 | 1,53 | 2,01% | 5.041,00 |
| 12.12.2025 | 1,50 | 1,53 | 1,46 | 1,50 | -0,53% | 23.815,00 |
| 11.12.2025 | 1,55 | 1,55 | 1,47 | 1,50 | -2,21% | 12.644,00 |
| 10.12.2025 | 1,48 | 1,54 | 1,44 | 1,54 | 4,91% | 2.881,00 |
| 09.12.2025 | 1,52 | 1,52 | 1,46 | 1,47 | -1,35% | 2.565,00 |
| 08.12.2025 | 1,54 | 1,54 | 1,44 | 1,49 | -0,93% | 12.251,00 |
| 05.12.2025 | 1,44 | 1,50 | 1,44 | 1,50 | 0,67% | 2.321,00 |
| 04.12.2025 | 1,50 | 1,53 | 1,45 | 1,49 | 1,36% | 7.618,00 |
| 03.12.2025 | 1,49 | 1,50 | 1,44 | 1,47 | 0,27% | 6.859,00 |
| 02.12.2025 | 1,42 | 1,49 | 1,42 | 1,47 | 0,00% | 4.357,00 |
| 01.12.2025 | 1,58 | 1,58 | 1,44 | 1,47 | -3,30% | 12.098,00 |
| 28.11.2025 | 1,40 | 1,52 | 1,40 | 1,52 | 3,41% | 11.817,00 |
| 27.11.2025 | 1,35 | 1,47 | 1,35 | 1,47 | 7,01% | 54.811,00 |
| 26.11.2025 | 1,36 | 1,39 | 1,35 | 1,37 | -0,44% | 16.651,00 |
| 25.11.2025 | 1,40 | 1,41 | 1,35 | 1,38 | -1,15% | 19.838,00 |
| 24.11.2025 | 1,36 | 1,41 | 1,36 | 1,39 | 1,02% | 32.713,00 |
| 21.11.2025 | 1,34 | 1,40 | 1,30 | 1,38 | -1,15% | 10.601,00 |
| 20.11.2025 | 1,36 | 1,45 | 1,34 | 1,39 | 2,50% | 3.339,00 |
| 19.11.2025 | 1,39 | 1,40 | 1,36 | 1,36 | -6,08% | 5.575,00 |
| 18.11.2025 | 1,40 | 1,45 | 1,39 | 1,45 | -0,14% | 1.493,00 |
| 17.11.2025 | 1,57 | 1,57 | 1,44 | 1,45 | -3,59% | 5.570,00 |
| 14.11.2025 | 1,52 | 1,53 | 1,48 | 1,50 | -1,05% | 16.090,00 |
| 13.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | 78,00 |
| 12.11.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 3,66% | 8.060,00 |
| 11.11.2025 | 1,31 | 1,48 | 1,31 | 1,48 | 6,80% | 17.497,00 |
| 10.11.2025 | 1,48 | 1,56 | 1,33 | 1,38 | -10,61% | 34.568,00 |
| 07.11.2025 | 1,56 | 1,64 | 1,52 | 1,55 | 3,34% | 38.895,00 |
| 06.11.2025 | 1,42 | 1,56 | 1,40 | 1,50 | 3,89% | 10.454,00 |
| 05.11.2025 | 1,46 | 1,53 | 1,38 | 1,44 | -7,22% | 7.540,00 |
| 04.11.2025 | 1,50 | 1,55 | 1,48 | 1,55 | 2,78% | 3.260,00 |
| 03.11.2025 | 1,54 | 1,56 | 1,50 | 1,51 | -1,95% | 5.753,00 |
| 31.10.2025 | 1,52 | 1,57 | 1,52 | 1,54 | 0,00% | 2.140,00 |
| 30.10.2025 | 1,60 | 1,60 | 1,52 | 1,54 | -4,70% | 10.663,00 |
| 29.10.2025 | 1,60 | 1,66 | 1,53 | 1,62 | -2,42% | 26.677,00 |
| 28.10.2025 | 1,60 | 1,66 | 1,60 | 1,66 | -0,60% | 1.713,00 |
| 27.10.2025 | 1,67 | 1,67 | 1,60 | 1,67 | -0,48% | 669,00 |
| 24.10.2025 | 1,74 | 1,74 | 1,58 | 1,67 | -4,89% | 62.269,00 |
| 23.10.2025 | 1,75 | 1,76 | 1,75 | 1,76 | -0,23% | 7.871,00 |
| 22.10.2025 | 1,79 | 1,84 | 1,75 | 1,76 | -3,08% | 34.254,00 |
| 21.10.2025 | 1,75 | 1,85 | 1,75 | 1,82 | 1,68% | 9.754,00 |
| 20.10.2025 | 1,75 | 1,79 | 1,75 | 1,79 | -0,33% | 201,00 |
| 17.10.2025 | 1,77 | 1,80 | 1,75 | 1,80 | 1,13% | 133,00 |
| 16.10.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 0,34% | 1.281,00 |
| 15.10.2025 | 1,85 | 1,85 | 1,77 | 1,77 | -1,99% | 17.357,00 |
| 14.10.2025 | 1,76 | 1,82 | 1,76 | 1,81 | 0,67% | 9.554,00 |
| 13.10.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 1,01% | 703,00 |
| 10.10.2025 | 1,77 | 1,92 | 1,76 | 1,78 | -2,52% | 11.849,00 |