1,812€
4,62%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2025 | 1,77 | 1,78 | 1,72 | 1,73 | -1,03% | - |
| 26.08.2025 | 1,76 | 1,78 | 1,71 | 1,75 | -0,96% | - |
| 25.08.2025 | 1,73 | 1,79 | 1,73 | 1,77 | 1,49% | 48.698,00 |
| 22.08.2025 | 1,78 | 1,86 | 1,73 | 1,74 | -1,69% | 109.688,00 |
| 21.08.2025 | 1,77 | 1,80 | 1,72 | 1,77 | 0,28% | 11.680,00 |
| 20.08.2025 | 1,79 | 1,81 | 1,71 | 1,77 | -1,12% | 8.000,00 |
| 19.08.2025 | 1,72 | 1,81 | 1,70 | 1,79 | 2,18% | 46.000,00 |
| 18.08.2025 | 1,79 | 1,79 | 1,67 | 1,75 | 0,69% | 61.811,00 |
| 15.08.2025 | 1,83 | 1,83 | 1,70 | 1,74 | -4,88% | 51.986,00 |
| 14.08.2025 | 1,93 | 1,94 | 1,79 | 1,82 | -5,30% | 10.700,00 |
| 13.08.2025 | 1,93 | 1,96 | 1,91 | 1,93 | -0,62% | 10.644,00 |
| 12.08.2025 | 2,04 | 2,05 | 1,92 | 1,94 | -3,34% | - |
| 11.08.2025 | 1,95 | 2,05 | 1,93 | 2,01 | 3,19% | 7.415,00 |
| 08.08.2025 | 1,97 | 1,98 | 1,94 | 1,94 | -1,67% | 3.224,00 |
| 07.08.2025 | 1,98 | 2,01 | 1,96 | 1,98 | -0,40% | 158.497,00 |
| 06.08.2025 | 1,99 | 2,00 | 1,95 | 1,98 | -0,25% | - |
| 05.08.2025 | 2,00 | 2,04 | 1,96 | 1,99 | 0,05% | - |
| 04.08.2025 | 2,04 | 2,04 | 1,95 | 1,99 | -1,09% | 19.675,00 |
| 01.08.2025 | 2,02 | 2,02 | 1,96 | 2,01 | -0,69% | 960,00 |
| 31.07.2025 | 2,02 | 2,03 | 1,99 | 2,02 | 0,45% | 9.692,00 |
| 30.07.2025 | 2,02 | 2,04 | 1,96 | 2,02 | -0,40% | 57.600,00 |
| 29.07.2025 | 1,99 | 2,04 | 1,97 | 2,02 | 1,25% | 2.160,00 |
| 28.07.2025 | 2,09 | 2,10 | 1,97 | 2,00 | -3,24% | 14.250,00 |
| 25.07.2025 | 2,02 | 2,25 | 1,95 | 2,07 | 1,87% | - |
| 24.07.2025 | 1,98 | 2,03 | 1,94 | 2,03 | 2,32% | - |
| 23.07.2025 | 1,95 | 2,01 | 1,94 | 1,98 | 2,43% | 140.136,00 |
| 22.07.2025 | 1,97 | 1,98 | 1,92 | 1,93 | -3,69% | 103.130,00 |
| 21.07.2025 | 1,97 | 2,01 | 1,92 | 2,01 | 1,93% | 15.074,00 |
| 18.07.2025 | 2,00 | 2,01 | 1,96 | 1,97 | -2,48% | 3.552,00 |
| 17.07.2025 | 2,01 | 2,04 | 1,98 | 2,02 | 0,55% | 63.874,00 |
| 16.07.2025 | 1,98 | 2,03 | 1,95 | 2,01 | 2,66% | 155.657,00 |
| 15.07.2025 | 1,94 | 2,05 | 1,94 | 1,96 | 1,72% | 1.112,00 |
| 14.07.2025 | 2,05 | 2,06 | 1,92 | 1,92 | -7,54% | 26.500,00 |
| 11.07.2025 | 2,08 | 2,10 | 1,94 | 2,08 | 0,39% | 18.000,00 |
| 10.07.2025 | 2,09 | 2,12 | 2,06 | 2,07 | -0,58% | 26.000,00 |
| 09.07.2025 | 2,12 | 2,13 | 2,07 | 2,09 | -2,11% | 37.096,00 |
| 08.07.2025 | 2,14 | 2,18 | 2,09 | 2,13 | -0,14% | - |
| 07.07.2025 | 2,18 | 2,22 | 2,12 | 2,13 | -1,61% | 22.110,00 |
| 04.07.2025 | 2,18 | 2,22 | 2,12 | 2,17 | -0,32% | 330,00 |
| 03.07.2025 | 2,19 | 2,19 | 2,15 | 2,18 | 0,46% | - |
| 02.07.2025 | 2,20 | 2,20 | 2,13 | 2,17 | -2,04% | 3.345,00 |
| 01.07.2025 | 2,20 | 2,28 | 2,14 | 2,21 | 0,36% | 3.900,00 |
| 30.06.2025 | 2,22 | 2,25 | 2,13 | 2,20 | 2,18% | 37.759,00 |
| 27.06.2025 | 2,21 | 2,25 | 2,16 | 2,16 | -2,27% | 3.978,00 |
| 26.06.2025 | 2,17 | 2,21 | 2,16 | 2,21 | 2,08% | 16.900,00 |
| 25.06.2025 | 2,20 | 2,24 | 2,12 | 2,16 | -1,37% | 30.000,00 |
| 24.06.2025 | 2,15 | 2,25 | 2,12 | 2,19 | 2,19% | 17.700,00 |
| 23.06.2025 | 2,29 | 2,35 | 2,13 | 2,14 | -5,93% | 67.168,00 |
| 20.06.2025 | 2,47 | 2,48 | 2,24 | 2,28 | -7,77% | 21.600,00 |
| 19.06.2025 | 2,46 | 2,50 | 2,42 | 2,47 | 0,41% | - |
| 18.06.2025 | 2,44 | 2,47 | 2,41 | 2,46 | 0,82% | 6.450,00 |
| 17.06.2025 | 2,44 | 2,54 | 2,41 | 2,44 | 0,08% | - |
| 16.06.2025 | 2,43 | 2,51 | 2,40 | 2,44 | 0,33% | 4.845,00 |
| 13.06.2025 | 2,42 | 2,50 | 2,42 | 2,43 | -0,41% | 280,00 |
| 12.06.2025 | 2,46 | 2,54 | 2,43 | 2,44 | -0,93% | 188.853,00 |
| 11.06.2025 | 2,47 | 2,52 | 2,43 | 2,46 | -0,28% | 18.640,00 |
| 10.06.2025 | 2,48 | 2,52 | 2,43 | 2,47 | -1,20% | - |
| 09.06.2025 | 2,49 | 2,55 | 2,43 | 2,50 | -2,65% | 12.497,00 |
| 06.06.2025 | 2,63 | 2,67 | 2,45 | 2,57 | -2,28% | 24.210,00 |
| 05.06.2025 | 2,55 | 2,66 | 2,54 | 2,63 | 3,34% | - |
| 04.06.2025 | 2,60 | 2,66 | 2,43 | 2,54 | -2,00% | 54.182,00 |
| 03.06.2025 | 2,54 | 2,60 | 2,51 | 2,60 | 2,49% | 33.050,00 |
| 02.06.2025 | 2,58 | 2,63 | 2,50 | 2,53 | -2,16% | - |
| 30.05.2025 | 2,74 | 2,78 | 2,46 | 2,59 | -5,99% | 23.446,00 |
| 29.05.2025 | 2,74 | 2,78 | 2,73 | 2,75 | 0,47% | 3.525,00 |
| 28.05.2025 | 2,80 | 2,86 | 2,71 | 2,74 | -2,32% | - |
| 27.05.2025 | 2,73 | 2,91 | 2,73 | 2,81 | 3,70% | 23.953,00 |
| 26.05.2025 | 2,79 | 2,80 | 2,71 | 2,71 | -2,87% | 25.888,00 |
| 23.05.2025 | 2,81 | 2,91 | 2,75 | 2,79 | -0,89% | 29.196,00 |
| 22.05.2025 | 2,85 | 2,91 | 2,79 | 2,81 | -1,06% | 14.580,00 |
| 21.05.2025 | 2,88 | 2,95 | 2,84 | 2,84 | -1,32% | 5.700,00 |
| 20.05.2025 | 2,87 | 2,94 | 2,87 | 2,88 | 0,00% | 3.915,00 |
| 19.05.2025 | 2,88 | 2,96 | 2,86 | 2,88 | -0,76% | 3.400,00 |
| 16.05.2025 | 2,93 | 2,99 | 2,89 | 2,90 | -0,68% | 16.500,00 |
| 15.05.2025 | 2,89 | 2,94 | 2,86 | 2,92 | 1,04% | 1.644,00 |
| 14.05.2025 | 2,97 | 3,06 | 2,88 | 2,89 | -2,46% | - |
| 13.05.2025 | 3,00 | 3,01 | 2,87 | 2,96 | -1,23% | 26.000,00 |
| 12.05.2025 | 3,04 | 3,11 | 2,88 | 3,00 | -0,99% | 11.520,00 |