1,502€
-2,47%
Echtzeit-Aktienkurs PENTIXAPHARM HLDG NA O.N.
Bid:
Ask:
Aktienkurse zur PENTIXAPHARM HLDG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2025 | 1,76 | 1,83 | 1,76 | 1,82 | 3,52% | 4.211,00 |
| 08.10.2025 | 1,88 | 1,88 | 1,76 | 1,76 | -3,30% | 5.524,00 |
| 07.10.2025 | 1,83 | 1,83 | 1,76 | 1,82 | 1,56% | 3.244,00 |
| 06.10.2025 | 1,73 | 1,82 | 1,73 | 1,79 | 1,70% | 14.451,00 |
| 03.10.2025 | 1,72 | 1,80 | 1,70 | 1,76 | 2,44% | 7.229,00 |
| 02.10.2025 | 1,77 | 1,79 | 1,72 | 1,72 | -4,76% | 11.190,00 |
| 01.10.2025 | 1,84 | 1,84 | 1,76 | 1,81 | -0,11% | 2.621,00 |
| 30.09.2025 | 1,84 | 1,84 | 1,80 | 1,81 | -1,31% | 7.394,00 |
| 29.09.2025 | 1,80 | 1,84 | 1,80 | 1,83 | 1,22% | 5.504,00 |
| 26.09.2025 | 1,94 | 1,94 | 1,81 | 1,81 | 2,84% | 22.477,00 |
| 25.09.2025 | 1,84 | 1,84 | 1,73 | 1,76 | -1,68% | 8.449,00 |
| 24.09.2025 | 1,84 | 1,88 | 1,76 | 1,79 | -3,66% | 11.873,00 |
| 23.09.2025 | 1,89 | 1,89 | 1,83 | 1,86 | -1,17% | 10.122,00 |
| 22.09.2025 | 1,85 | 1,88 | 1,81 | 1,88 | 0,64% | 9.665,00 |
| 19.09.2025 | 1,91 | 1,93 | 1,86 | 1,87 | -1,27% | 14.271,00 |
| 18.09.2025 | 1,85 | 1,94 | 1,82 | 1,89 | 2,71% | 34.823,00 |
| 17.09.2025 | 1,85 | 1,85 | 1,78 | 1,84 | 0,33% | 17.440,00 |
| 16.09.2025 | 1,72 | 1,87 | 1,69 | 1,84 | 8,00% | 55.255,00 |
| 15.09.2025 | 1,49 | 1,76 | 1,49 | 1,70 | 12,73% | 89.452,00 |
| 12.09.2025 | 1,46 | 1,55 | 1,46 | 1,51 | 1,89% | 7.987,00 |
| 11.09.2025 | 1,56 | 1,56 | 1,46 | 1,48 | -5,13% | 43.882,00 |
| 10.09.2025 | 1,62 | 1,62 | 1,56 | 1,56 | -7,14% | 38.053,00 |
| 09.09.2025 | 1,70 | 1,71 | 1,68 | 1,68 | 0,00% | 8.238,00 |
| 08.09.2025 | 1,68 | 1,72 | 1,68 | 1,68 | 0,00% | 8.904,00 |
| 05.09.2025 | 1,70 | 1,71 | 1,68 | 1,68 | -1,64% | 17.884,00 |
| 04.09.2025 | 1,70 | 1,74 | 1,68 | 1,71 | -0,35% | 10.525,00 |
| 03.09.2025 | 1,70 | 1,73 | 1,70 | 1,71 | -0,12% | 6.485,00 |
| 02.09.2025 | 1,70 | 1,76 | 1,70 | 1,72 | -0,12% | 10.559,00 |
| 01.09.2025 | 1,79 | 1,79 | 1,70 | 1,72 | -1,60% | 19.666,00 |
| 29.08.2025 | 1,73 | 1,75 | 1,73 | 1,75 | -0,46% | 5.579,00 |
| 28.08.2025 | 1,75 | 1,78 | 1,70 | 1,75 | 1,27% | 16.889,00 |
| 27.08.2025 | 1,71 | 1,77 | 1,71 | 1,73 | 1,29% | 16.177,00 |
| 26.08.2025 | 1,80 | 1,80 | 1,70 | 1,71 | -2,40% | 29.612,00 |
| 25.08.2025 | 1,86 | 1,86 | 1,71 | 1,75 | 1,27% | 4.387,00 |
| 22.08.2025 | 1,70 | 1,86 | 1,70 | 1,73 | -2,04% | 41.865,00 |
| 21.08.2025 | 1,84 | 1,84 | 1,71 | 1,77 | 3,27% | 13.604,00 |
| 20.08.2025 | 1,75 | 1,75 | 1,70 | 1,71 | -2,84% | 36.264,00 |
| 19.08.2025 | 1,72 | 1,80 | 1,70 | 1,76 | 2,09% | 46.908,00 |
| 18.08.2025 | 1,74 | 1,80 | 1,69 | 1,72 | -1,82% | 39.194,00 |
| 15.08.2025 | 1,85 | 1,85 | 1,69 | 1,76 | -4,25% | 50.613,00 |
| 14.08.2025 | 1,90 | 1,94 | 1,80 | 1,83 | -3,58% | 22.584,00 |
| 13.08.2025 | 1,91 | 1,95 | 1,90 | 1,90 | -0,73% | 33.671,00 |
| 12.08.2025 | 1,93 | 1,95 | 1,91 | 1,92 | -0,73% | 9.853,00 |
| 11.08.2025 | 1,93 | 1,96 | 1,93 | 1,93 | -0,21% | 65.528,00 |
| 08.08.2025 | 1,95 | 1,95 | 1,93 | 1,93 | -0,82% | 17.294,00 |
| 07.08.2025 | 2,03 | 2,03 | 1,95 | 1,95 | -0,61% | 49.498,00 |