2,800€
4,87%
Echtzeit-Aktienkurs PENTIXAPHARM HLDG NA O.N.
Bid:
Ask:
Aktienkurse zur PENTIXAPHARM HLDG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 2,72 | 2,82 | 2,71 | 2,82 | 3,49% | - |
| 16.04.2025 | 2,81 | 2,86 | 2,71 | 2,72 | -2,61% | 6.325,00 |
| 15.04.2025 | 2,65 | 2,82 | 2,60 | 2,79 | 7,22% | 5.332,00 |
| 14.04.2025 | 2,60 | 2,81 | 2,41 | 2,61 | 0,58% | 6.456,00 |
| 11.04.2025 | 2,82 | 2,84 | 2,32 | 2,59 | -7,93% | 13.188,00 |
| 10.04.2025 | 2,95 | 3,25 | 2,81 | 2,81 | -2,77% | 20.000,00 |
| 09.04.2025 | 2,79 | 2,92 | 2,64 | 2,89 | 3,51% | 19.000,00 |
| 08.04.2025 | 2,88 | 2,93 | 2,73 | 2,80 | -2,61% | 29.964,00 |
| 07.04.2025 | 2,70 | 2,89 | 2,42 | 2,87 | -1,54% | 23.806,00 |
| 04.04.2025 | 2,99 | 3,07 | 2,82 | 2,92 | -2,44% | - |
| 03.04.2025 | 3,08 | 3,14 | 2,92 | 2,99 | -2,45% | 7.980,00 |
| 02.04.2025 | 3,16 | 3,21 | 3,06 | 3,06 | -2,92% | 2.925,00 |
| 01.04.2025 | 3,04 | 3,19 | 3,04 | 3,16 | 3,95% | 418,00 |
| 31.03.2025 | 3,26 | 3,28 | 3,03 | 3,04 | -6,62% | 33.000,00 |
| 28.03.2025 | 3,36 | 3,40 | 3,25 | 3,25 | -3,07% | - |
| 27.03.2025 | 3,33 | 3,43 | 3,29 | 3,35 | 0,30% | - |
| 26.03.2025 | 3,42 | 3,42 | 3,31 | 3,34 | -2,19% | 2.350,00 |
| 25.03.2025 | 3,35 | 3,42 | 3,32 | 3,42 | 2,18% | 2.548,00 |
| 24.03.2025 | 3,32 | 3,45 | 3,31 | 3,35 | 1,21% | - |
| 21.03.2025 | 3,31 | 3,36 | 3,26 | 3,31 | -0,24% | - |
| 20.03.2025 | 3,41 | 3,45 | 3,27 | 3,31 | -3,41% | 6.000,00 |
| 19.03.2025 | 3,45 | 3,51 | 3,38 | 3,43 | -0,72% | 34.730,00 |
| 18.03.2025 | 3,59 | 3,62 | 3,40 | 3,46 | -3,71% | 28.360,00 |
| 17.03.2025 | 3,57 | 3,65 | 3,50 | 3,59 | 0,50% | 2.200,00 |
| 14.03.2025 | 3,55 | 3,63 | 3,50 | 3,57 | 1,19% | - |
| 13.03.2025 | 3,82 | 3,95 | 3,53 | 3,53 | -8,24% | 5.712,00 |
| 12.03.2025 | 3,72 | 3,86 | 3,61 | 3,85 | 3,78% | 471,00 |
| 11.03.2025 | 3,55 | 3,77 | 3,49 | 3,71 | 5,71% | 17.828,00 |
| 10.03.2025 | 3,65 | 3,65 | 3,49 | 3,51 | -2,23% | 20.675,00 |
| 07.03.2025 | 3,44 | 3,64 | 3,31 | 3,59 | 3,91% | 8.000,00 |
| 06.03.2025 | 3,62 | 3,67 | 3,38 | 3,45 | -4,56% | 171,00 |
| 05.03.2025 | 3,47 | 3,79 | 3,22 | 3,62 | 3,94% | 30.556,00 |
| 04.03.2025 | 3,92 | 3,95 | 3,11 | 3,48 | -11,57% | 4.900,00 |
| 03.03.2025 | 4,09 | 4,11 | 3,86 | 3,93 | -3,89% | 25.800,00 |
| 28.02.2025 | 4,17 | 4,23 | 4,06 | 4,09 | -1,99% | 48.582,00 |
| 27.02.2025 | 4,23 | 4,25 | 4,12 | 4,18 | -1,18% | 25.650,00 |
| 26.02.2025 | 4,13 | 4,30 | 4,09 | 4,23 | 3,10% | 13.760,00 |
| 25.02.2025 | 4,16 | 4,18 | 4,05 | 4,10 | -1,32% | 11.246,00 |
| 24.02.2025 | 4,13 | 4,21 | 4,06 | 4,15 | 1,17% | 13.850,00 |
| 21.02.2025 | 4,37 | 4,40 | 4,06 | 4,11 | -6,17% | 9.065,00 |
| 20.02.2025 | 4,46 | 6,53 | 4,08 | 4,38 | -1,69% | 19.780,00 |
| 19.02.2025 | 4,48 | 4,71 | 4,43 | 4,45 | -0,85% | 59.110,00 |
| 18.02.2025 | 4,35 | 4,79 | 4,33 | 4,49 | 2,70% | 33.151,00 |
| 17.02.2025 | 4,05 | 4,42 | 3,89 | 4,37 | 10,77% | 48.370,00 |
| 14.02.2025 | 3,59 | 3,97 | 3,57 | 3,95 | 11,13% | 27.810,00 |
| 13.02.2025 | 3,32 | 3,59 | 3,31 | 3,55 | 7,48% | 18.950,00 |
| 12.02.2025 | 3,41 | 3,44 | 3,26 | 3,30 | -3,56% | 5.040,00 |
| 11.02.2025 | 3,18 | 3,53 | 3,15 | 3,43 | 7,03% | 18.026,00 |
| 10.02.2025 | 3,12 | 3,20 | 3,08 | 3,20 | 2,73% | 5.668,00 |
| 07.02.2025 | 3,11 | 3,20 | 3,07 | 3,12 | 0,00% | 7.172,00 |
| 06.02.2025 | 3,14 | 3,18 | 3,08 | 3,12 | 0,00% | 12.893,00 |
| 05.02.2025 | 3,22 | 3,27 | 3,11 | 3,12 | -3,26% | 5.668,00 |
| 04.02.2025 | 3,20 | 3,31 | 3,18 | 3,22 | 1,00% | 14.050,00 |
| 03.02.2025 | 2,98 | 3,23 | 2,97 | 3,19 | 5,98% | 950,00 |
| 31.01.2025 | 3,00 | 3,05 | 2,98 | 3,01 | -0,07% | 30.318,00 |
| 30.01.2025 | 3,02 | 3,07 | 2,99 | 3,01 | -0,59% | 5.852,00 |
| 29.01.2025 | 3,04 | 3,13 | 3,01 | 3,03 | -0,30% | 288.170,00 |
| 28.01.2025 | 2,99 | 3,15 | 2,98 | 3,04 | 1,23% | 32.780,00 |
| 27.01.2025 | 2,98 | 3,07 | 2,96 | 3,00 | -0,66% | 30.352,00 |
| 24.01.2025 | 3,16 | 3,29 | 3,00 | 3,02 | -4,58% | 73.590,00 |
| 23.01.2025 | 3,01 | 3,19 | 3,00 | 3,17 | 5,22% | 21.492,00 |
| 22.01.2025 | 2,97 | 3,03 | 2,96 | 3,01 | 1,18% | 2.735,00 |
| 21.01.2025 | 2,93 | 2,99 | 2,92 | 2,97 | 1,19% | 6.772,00 |
| 20.01.2025 | 2,94 | 2,96 | 2,91 | 2,94 | 0,17% | 1.740,00 |
| 17.01.2025 | 2,99 | 3,01 | 2,92 | 2,93 | -0,58% | 51.148,00 |
| 16.01.2025 | 3,00 | 3,02 | 2,95 | 2,95 | -1,76% | 28.650,00 |
| 15.01.2025 | 2,95 | 3,05 | 2,94 | 3,00 | 0,67% | 40.396,00 |
| 14.01.2025 | 3,00 | 3,01 | 2,97 | 2,98 | -0,33% | 3.900,00 |
| 13.01.2025 | 2,99 | 3,01 | 2,93 | 2,99 | 0,27% | 5.824,00 |
| 10.01.2025 | 2,98 | 3,04 | 2,94 | 2,99 | 0,24% | 34.820,00 |
| 09.01.2025 | 2,97 | 2,99 | 2,95 | 2,98 | 0,10% | 2.450,00 |
| 08.01.2025 | 3,05 | 3,13 | 2,97 | 2,98 | -2,78% | 84.172,00 |
| 07.01.2025 | 3,00 | 3,11 | 2,95 | 3,06 | 0,66% | 84.440,00 |
| 06.01.2025 | 2,98 | 3,04 | 2,91 | 3,04 | 2,25% | 26.499,00 |
| 03.01.2025 | 2,95 | 2,98 | 2,92 | 2,97 | 0,78% | 55.410,00 |
| 02.01.2025 | 2,91 | 3,03 | 2,91 | 2,95 | 1,44% | 16.245,00 |
| 30.12.2024 | 2,92 | 2,96 | 2,88 | 2,91 | -0,75% | 5.120,00 |
| 27.12.2024 | 2,85 | 2,95 | 2,84 | 2,93 | 3,17% | 25.897,00 |
| 23.12.2024 | 2,83 | 2,97 | 2,81 | 2,84 | 0,35% | 8.840,00 |
| 20.12.2024 | 2,95 | 2,98 | 2,82 | 2,83 | -5,35% | 19.454,00 |
| 19.12.2024 | 2,89 | 3,02 | 2,83 | 2,99 | 3,46% | 15.360,00 |
| 18.12.2024 | 2,95 | 2,95 | 2,89 | 2,89 | -2,03% | 79.802,00 |
| 17.12.2024 | 2,99 | 3,03 | 2,91 | 2,95 | -1,27% | 10.040,00 |
| 16.12.2024 | 3,02 | 3,06 | 2,95 | 2,99 | -1,06% | 30.922,00 |
| 13.12.2024 | 3,04 | 3,11 | 3,01 | 3,02 | -0,66% | 7.210,00 |
| 12.12.2024 | 3,03 | 3,05 | 2,98 | 3,04 | 0,40% | 23.135,00 |
| 11.12.2024 | 3,06 | 3,12 | 2,99 | 3,03 | -0,88% | 12.326,00 |
| 10.12.2024 | 3,08 | 3,09 | 3,00 | 3,06 | -0,59% | 8.988,00 |
| 09.12.2024 | 3,15 | 3,15 | 3,07 | 3,07 | -2,29% | 4.350,00 |
| 06.12.2024 | 3,13 | 3,15 | 3,08 | 3,15 | 0,54% | 7.936,00 |
| 05.12.2024 | 3,13 | 3,13 | 3,07 | 3,13 | 0,00% | 1.048,00 |
| 04.12.2024 | 3,15 | 3,17 | 3,06 | 3,13 | -0,54% | 61.410,00 |
| 03.12.2024 | 3,07 | 3,25 | 3,03 | 3,15 | 2,44% | 15.385,00 |
| 02.12.2024 | 3,04 | 3,07 | 3,00 | 3,07 | 0,99% | 34.400,00 |
| 29.11.2024 | 3,03 | 3,05 | 2,92 | 3,04 | 0,73% | 16.892,00 |
| 28.11.2024 | 3,04 | 3,06 | 2,96 | 3,02 | -0,46% | 16.930,00 |
| 27.11.2024 | 3,06 | 3,09 | 2,97 | 3,03 | -1,01% | 123.000,00 |
| 26.11.2024 | 3,23 | 3,23 | 2,99 | 3,06 | -5,55% | 103.720,00 |
| 25.11.2024 | 3,43 | 3,48 | 3,22 | 3,24 | -5,67% | 46.482,00 |
| 22.11.2024 | 3,19 | 3,48 | 3,19 | 3,44 | 8,18% | 22.017,00 |