2,005€
0,25%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 2,04 | 2,05 | 1,95 | 2,03 | -0,49% | 7.230,00 |
| 20.01.2026 | 2,07 | 2,07 | 1,98 | 2,04 | -1,60% | 8.868,00 |
| 19.01.2026 | 2,02 | 2,08 | 2,02 | 2,07 | 0,39% | 12.900,00 |
| 16.01.2026 | 2,06 | 2,07 | 1,98 | 2,06 | 0,83% | - |
| 15.01.2026 | 2,14 | 2,16 | 1,97 | 2,04 | -3,99% | - |
| 14.01.2026 | 2,12 | 2,17 | 2,05 | 2,13 | 0,71% | 10.600,00 |
| 13.01.2026 | 2,08 | 2,24 | 2,02 | 2,11 | 2,82% | 27.930,00 |
| 12.01.2026 | 1,95 | 2,18 | 1,91 | 2,06 | 6,75% | 9.522,00 |
| 09.01.2026 | 2,03 | 2,09 | 1,87 | 1,93 | -7,23% | 14.680,00 |
| 08.01.2026 | 2,01 | 2,23 | 1,78 | 2,08 | 5,98% | 29.739,00 |
| 07.01.2026 | 1,59 | 3,45 | 1,59 | 1,96 | 20,72% | 43.680,00 |
| 06.01.2026 | 1,61 | 1,62 | 1,58 | 1,62 | 0,93% | 720,00 |
| 05.01.2026 | 1,53 | 1,68 | 1,53 | 1,61 | 7,85% | 13,00 |
| 02.01.2026 | 1,48 | 1,54 | 1,48 | 1,49 | 2,19% | - |
| 30.12.2025 | 1,51 | 1,56 | 1,45 | 1,46 | -2,93% | 30,00 |
| 29.12.2025 | 1,55 | 1,59 | 1,49 | 1,50 | -2,40% | - |
| 23.12.2025 | 1,62 | 1,63 | 1,50 | 1,54 | -2,10% | 30.000,00 |
| 22.12.2025 | 1,51 | 1,71 | 1,50 | 1,57 | 6,22% | - |
| 19.12.2025 | 1,51 | 1,58 | 1,48 | 1,48 | -2,25% | 68.094,00 |
| 18.12.2025 | 1,51 | 1,54 | 1,51 | 1,51 | 0,46% | - |
| 17.12.2025 | 1,48 | 1,53 | 1,48 | 1,51 | 3,79% | - |
| 16.12.2025 | 1,52 | 1,54 | 1,45 | 1,45 | -3,84% | 10.000,00 |
| 15.12.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 0,53% | - |
| 12.12.2025 | 1,51 | 1,52 | 1,48 | 1,50 | 2,46% | 2.100,00 |
| 11.12.2025 | 1,51 | 1,54 | 1,47 | 1,47 | -0,20% | - |
| 10.12.2025 | 1,49 | 1,49 | 1,45 | 1,47 | -0,88% | 18.320,00 |
| 09.12.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -0,47% | 5.600,00 |
| 08.12.2025 | 1,50 | 1,52 | 1,49 | 1,49 | -0,13% | - |
| 05.12.2025 | 1,47 | 1,51 | 1,46 | 1,49 | 2,69% | 2.900,00 |
| 04.12.2025 | 1,48 | 1,52 | 1,45 | 1,45 | -2,22% | 2.200,00 |
| 03.12.2025 | 1,46 | 1,51 | 1,46 | 1,49 | 0,68% | 32.800,00 |
| 02.12.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 0,96% | - |
| 01.12.2025 | 1,46 | 1,54 | 1,43 | 1,46 | -0,61% | - |
| 28.11.2025 | 1,47 | 1,51 | 1,43 | 1,47 | 1,31% | 3.480,00 |
| 27.11.2025 | 1,39 | 1,47 | 1,37 | 1,45 | 7,16% | 30.000,00 |
| 26.11.2025 | 1,38 | 1,39 | 1,35 | 1,35 | -1,88% | 31.800,00 |
| 25.11.2025 | 1,38 | 1,41 | 1,37 | 1,38 | 2,07% | 5.400,00 |
| 24.11.2025 | 1,38 | 1,41 | 1,35 | 1,35 | -1,39% | 23.000,00 |
| 21.11.2025 | 1,40 | 1,42 | 1,33 | 1,37 | -2,56% | - |
| 20.11.2025 | 1,38 | 1,41 | 1,35 | 1,41 | 2,55% | - |
| 19.11.2025 | 1,46 | 1,49 | 1,37 | 1,37 | -2,97% | - |
| 18.11.2025 | 1,48 | 1,48 | 1,41 | 1,41 | -4,33% | 11.000,00 |
| 17.11.2025 | 1,48 | 1,53 | 1,45 | 1,48 | -1,66% | - |
| 14.11.2025 | 1,52 | 1,54 | 1,48 | 1,50 | -2,08% | - |
| 13.11.2025 | 1,52 | 1,54 | 1,51 | 1,54 | -2,97% | - |
| 12.11.2025 | 1,55 | 1,63 | 1,55 | 1,58 | 6,60% | 29.040,00 |
| 11.11.2025 | 1,42 | 1,48 | 1,33 | 1,48 | 8,96% | 2.700,00 |
| 10.11.2025 | 1,51 | 1,54 | 1,35 | 1,36 | -6,97% | 26.368,00 |
| 07.11.2025 | 1,54 | 1,66 | 1,46 | 1,46 | -7,81% | - |
| 06.11.2025 | 1,47 | 1,59 | 1,44 | 1,59 | 7,73% | 2.800,00 |
| 05.11.2025 | 1,51 | 1,56 | 1,41 | 1,47 | -2,12% | 4.500,00 |
| 04.11.2025 | 1,52 | 1,56 | 1,48 | 1,51 | -0,26% | 42.490,00 |
| 03.11.2025 | 1,53 | 1,56 | 1,51 | 1,51 | -1,56% | 28.000,00 |
| 31.10.2025 | 1,54 | 1,56 | 1,53 | 1,53 | 1,86% | - |
| 30.10.2025 | 1,53 | 1,59 | 1,51 | 1,51 | -2,65% | 1.836,00 |
| 29.10.2025 | 1,66 | 1,66 | 1,52 | 1,55 | -4,51% | - |
| 28.10.2025 | 1,61 | 1,66 | 1,61 | 1,62 | 2,92% | 2.105,00 |
| 27.10.2025 | 1,65 | 1,65 | 1,57 | 1,57 | -4,32% | 7.480,00 |
| 24.10.2025 | 1,58 | 1,70 | 1,58 | 1,65 | -7,06% | 34.440,00 |
| 23.10.2025 | 1,79 | 1,80 | 1,75 | 1,77 | -2,48% | - |
| 22.10.2025 | 1,80 | 1,83 | 1,80 | 1,82 | -0,98% | - |
| 21.10.2025 | 1,78 | 1,84 | 1,76 | 1,83 | 5,10% | - |
| 20.10.2025 | 1,79 | 1,82 | 1,74 | 1,74 | -2,30% | - |
| 17.10.2025 | 1,79 | 1,81 | 1,76 | 1,79 | -0,11% | 2.200,00 |
| 16.10.2025 | 1,78 | 1,81 | 1,77 | 1,79 | -0,61% | - |
| 15.10.2025 | 1,81 | 1,85 | 1,78 | 1,80 | -0,22% | - |
| 14.10.2025 | 1,77 | 1,83 | 1,76 | 1,80 | 1,24% | - |
| 13.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,18% | - |
| 10.10.2025 | 1,79 | 1,83 | 1,74 | 1,74 | 0,00% | - |
| 09.10.2025 | 1,79 | 1,81 | 1,74 | 1,74 | -2,95% | - |
| 08.10.2025 | 1,80 | 1,85 | 1,78 | 1,80 | -1,10% | 864,00 |
| 07.10.2025 | 1,79 | 1,83 | 1,77 | 1,82 | 3,60% | - |
| 06.10.2025 | 1,75 | 1,83 | 1,71 | 1,75 | 0,17% | - |
| 03.10.2025 | 1,76 | 1,79 | 1,72 | 1,75 | 0,98% | - |
| 02.10.2025 | 1,80 | 1,83 | 1,72 | 1,73 | -1,14% | 23.650,00 |
| 01.10.2025 | 1,79 | 1,83 | 1,75 | 1,75 | -3,84% | - |
| 30.09.2025 | 1,83 | 1,86 | 1,81 | 1,82 | 0,28% | 1.600,00 |
| 29.09.2025 | 1,85 | 1,86 | 1,81 | 1,82 | -1,78% | - |
| 26.09.2025 | 1,78 | 2,01 | 1,73 | 1,85 | 4,28% | 18.500,00 |
| 25.09.2025 | 1,79 | 1,82 | 1,76 | 1,77 | -1,00% | - |
| 24.09.2025 | 1,89 | 1,89 | 1,78 | 1,79 | -3,66% | - |
| 23.09.2025 | 1,88 | 1,89 | 1,85 | 1,86 | 0,54% | - |
| 22.09.2025 | 1,88 | 1,94 | 1,82 | 1,85 | -1,80% | - |
| 19.09.2025 | 1,89 | 1,93 | 1,87 | 1,88 | -0,84% | 245,00 |
| 18.09.2025 | 1,84 | 1,94 | 1,81 | 1,90 | 2,98% | 13.550,00 |
| 17.09.2025 | 1,83 | 1,86 | 1,81 | 1,85 | 2,16% | 27.000,00 |
| 16.09.2025 | 1,70 | 1,88 | 1,68 | 1,81 | 6,11% | 39.500,00 |
| 15.09.2025 | 1,55 | 1,75 | 1,50 | 1,70 | 11,90% | 39.000,00 |
| 12.09.2025 | 1,50 | 1,52 | 1,47 | 1,52 | 2,84% | - |
| 11.09.2025 | 1,61 | 1,61 | 1,46 | 1,48 | -5,56% | 33.000,00 |
| 10.09.2025 | 1,71 | 1,71 | 1,56 | 1,57 | -7,34% | 2.830,00 |
| 09.09.2025 | 1,70 | 1,71 | 1,68 | 1,69 | -0,24% | - |
| 08.09.2025 | 1,72 | 1,73 | 1,69 | 1,69 | -1,17% | - |
| 05.09.2025 | 1,72 | 1,74 | 1,68 | 1,71 | 0,23% | - |
| 04.09.2025 | 1,73 | 1,74 | 1,68 | 1,71 | -0,12% | 15.400,00 |
| 03.09.2025 | 1,73 | 1,75 | 1,70 | 1,71 | -0,47% | - |
| 02.09.2025 | 1,73 | 1,76 | 1,68 | 1,72 | 0,23% | 3.840,00 |
| 01.09.2025 | 1,74 | 1,79 | 1,71 | 1,72 | -1,72% | 12.680,00 |
| 29.08.2025 | 1,75 | 1,76 | 1,72 | 1,75 | -0,91% | 18.000,00 |
| 28.08.2025 | 1,73 | 1,76 | 1,71 | 1,76 | 1,79% | 59.703,00 |