1,417€
-2,41%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 1,48 | 1,48 | 1,45 | 1,47 | -0,81% | 2.200,00 |
| 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 |
| 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 |