1,880€
0,64%
Echtzeit-Aktienkurs PENTIXAPHARM HLDG NA O.N.
Bid:
Ask:
Aktienkurse zur PENTIXAPHARM HLDG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.08.2025 | 1,94 | 1,99 | 1,94 | 1,96 | 1,55% | 3.915,00 |
| 05.08.2025 | 1,95 | 1,99 | 1,93 | 1,93 | -3,01% | 13.023,00 |
| 04.08.2025 | 1,95 | 2,00 | 1,95 | 1,99 | 0,50% | 9.512,00 |
| 01.08.2025 | 2,04 | 2,04 | 1,97 | 1,98 | -1,15% | 44.837,00 |
| 31.07.2025 | 1,96 | 2,02 | 1,96 | 2,01 | -0,50% | 15.058,00 |
| 30.07.2025 | 1,95 | 2,04 | 1,95 | 2,02 | 1,15% | 9.433,00 |
| 29.07.2025 | 1,95 | 2,05 | 1,95 | 1,99 | 0,81% | 22.663,00 |
| 28.07.2025 | 2,00 | 2,05 | 1,95 | 1,98 | 1,23% | 16.257,00 |
| 25.07.2025 | 2,01 | 2,01 | 1,95 | 1,95 | -0,61% | 9.734,00 |
| 24.07.2025 | 1,99 | 2,02 | 1,93 | 1,96 | -0,81% | 19.528,00 |
| 23.07.2025 | 2,00 | 2,00 | 1,92 | 1,98 | 1,54% | 42.035,00 |
| 22.07.2025 | 1,90 | 2,00 | 1,90 | 1,95 | 0,10% | 34.957,00 |
| 21.07.2025 | 1,95 | 2,01 | 1,90 | 1,95 | -0,10% | 8.455,00 |
| 18.07.2025 | 2,03 | 2,03 | 1,95 | 1,95 | -2,50% | 32.851,00 |
| 17.07.2025 | 1,96 | 2,02 | 1,96 | 2,00 | -1,23% | 10.656,00 |
| 16.07.2025 | 1,96 | 2,04 | 1,96 | 2,03 | 4,17% | 56.339,00 |
| 15.07.2025 | 2,07 | 2,07 | 1,92 | 1,94 | 1,14% | 50.063,00 |
| 14.07.2025 | 2,01 | 2,01 | 1,92 | 1,92 | -4,62% | 15.607,00 |
| 11.07.2025 | 2,06 | 2,06 | 1,92 | 2,02 | -2,89% | 48.609,00 |
| 10.07.2025 | 2,07 | 2,08 | 2,06 | 2,08 | 0,73% | 4.450,00 |
| 09.07.2025 | 2,08 | 2,12 | 2,06 | 2,06 | -2,60% | 13.182,00 |
| 08.07.2025 | 2,19 | 2,19 | 2,09 | 2,12 | -0,70% | 21.623,00 |
| 07.07.2025 | 2,19 | 2,19 | 2,08 | 2,13 | -1,62% | 19.645,00 |
| 04.07.2025 | 2,12 | 2,17 | 2,12 | 2,17 | -1,14% | 2.815,00 |
| 03.07.2025 | 2,18 | 2,20 | 2,14 | 2,19 | 1,62% | 10.254,00 |
| 02.07.2025 | 2,20 | 2,20 | 2,13 | 2,16 | -1,37% | 11.886,00 |
| 01.07.2025 | 2,15 | 2,20 | 2,11 | 2,19 | 3,07% | 15.859,00 |
| 30.06.2025 | 2,16 | 2,20 | 2,12 | 2,12 | -1,62% | 11.553,00 |
| 27.06.2025 | 2,18 | 2,20 | 2,15 | 2,16 | -2,05% | 12.404,00 |
| 26.06.2025 | 2,15 | 2,22 | 2,15 | 2,20 | 1,38% | 6.716,00 |
| 25.06.2025 | 2,10 | 2,22 | 2,10 | 2,17 | -1,14% | 18.902,00 |
| 24.06.2025 | 2,21 | 2,27 | 2,13 | 2,20 | 3,05% | 14.709,00 |
| 23.06.2025 | 2,26 | 2,32 | 2,13 | 2,13 | -5,75% | 32.791,00 |
| 20.06.2025 | 2,40 | 2,44 | 2,26 | 2,26 | -8,50% | 716.542,00 |
| 19.06.2025 | 2,51 | 2,56 | 2,40 | 2,47 | 0,41% | 21.574,00 |
| 18.06.2025 | 2,45 | 2,46 | 2,40 | 2,46 | 1,03% | 6.994,00 |
| 17.06.2025 | 2,57 | 2,57 | 2,40 | 2,44 | 0,41% | 5.827,00 |
| 16.06.2025 | 2,57 | 2,57 | 2,40 | 2,43 | 0,62% | 22.532,00 |
| 13.06.2025 | 2,42 | 2,49 | 2,40 | 2,41 | -0,21% | 11.701,00 |
| 12.06.2025 | 2,45 | 2,50 | 2,41 | 2,42 | -1,43% | 35.657,00 |
| 11.06.2025 | 2,50 | 2,50 | 2,45 | 2,45 | -0,81% | 15.072,00 |
| 10.06.2025 | 2,53 | 2,53 | 2,41 | 2,47 | 2,07% | 31.255,00 |
| 09.06.2025 | 2,49 | 2,55 | 2,42 | 2,42 | 0,41% | 13.577,00 |
| 06.06.2025 | 2,61 | 2,61 | 2,41 | 2,41 | -8,02% | 25.131,00 |
| 05.06.2025 | 2,58 | 2,67 | 2,55 | 2,62 | 1,35% | 14.837,00 |
| 04.06.2025 | 2,57 | 2,70 | 2,41 | 2,59 | 2,78% | 61.094,00 |
| 03.06.2025 | 2,51 | 2,54 | 2,51 | 2,52 | -0,20% | 12.586,00 |
| 02.06.2025 | 2,65 | 2,65 | 2,50 | 2,52 | -1,75% | 41.071,00 |
| 30.05.2025 | 2,73 | 2,77 | 2,50 | 2,57 | -5,87% | 67.009,00 |
| 29.05.2025 | 2,73 | 2,74 | 2,72 | 2,73 | 0,55% | 2.435,00 |
| 28.05.2025 | 2,81 | 2,83 | 2,70 | 2,71 | -3,56% | 27.627,00 |
| 27.05.2025 | 2,75 | 2,90 | 2,75 | 2,81 | 3,88% | 23.150,00 |
| 26.05.2025 | 2,77 | 2,81 | 2,71 | 2,71 | -2,70% | 20.092,00 |
| 23.05.2025 | 2,92 | 2,92 | 2,73 | 2,78 | 0,18% | 12.224,00 |
| 22.05.2025 | 2,89 | 2,92 | 2,77 | 2,78 | -3,65% | 20.749,00 |
| 21.05.2025 | 2,88 | 2,94 | 2,88 | 2,88 | -0,69% | 8.079,00 |
| 20.05.2025 | 2,92 | 2,92 | 2,87 | 2,90 | 1,22% | 4.422,00 |
| 19.05.2025 | 2,88 | 2,97 | 2,83 | 2,87 | -0,35% | 11.876,00 |
| 16.05.2025 | 2,91 | 2,92 | 2,88 | 2,88 | -2,04% | 6.517,00 |
| 15.05.2025 | 2,94 | 2,94 | 2,88 | 2,94 | 1,56% | 5.151,00 |
| 14.05.2025 | 2,93 | 2,94 | 2,89 | 2,89 | -2,86% | 15.607,00 |
| 13.05.2025 | 2,89 | 2,98 | 2,87 | 2,98 | 2,76% | 12.594,00 |
| 12.05.2025 | 3,08 | 3,13 | 2,89 | 2,90 | -4,46% | 33.863,00 |
| 09.05.2025 | 3,01 | 3,04 | 2,94 | 3,03 | 0,17% | 24.571,00 |
| 08.05.2025 | 2,95 | 3,20 | 2,95 | 3,03 | 4,31% | 31.574,00 |
| 07.05.2025 | 2,98 | 3,05 | 2,89 | 2,90 | 1,05% | 9.988,00 |
| 06.05.2025 | 2,85 | 2,90 | 2,85 | 2,87 | -1,71% | 5.151,00 |