1,933€
-1,65%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,00 | 2,01 | 1,90 | 1,94 | -1,53% | - |
| 30.07.2026 | 1,95 | 2,04 | 1,95 | 1,97 | 0,26% | 12.570,00 |
| 29.07.2026 | 2,01 | 2,05 | 1,96 | 1,96 | -0,51% | 33.226,00 |
| 28.07.2026 | 1,97 | 2,03 | 1,93 | 1,97 | 1,55% | 56.226,00 |
| 27.07.2026 | 2,06 | 2,06 | 1,90 | 1,94 | -4,43% | 106.027,00 |
| 24.07.2026 | 2,10 | 2,13 | 2,02 | 2,03 | -2,40% | 11.689,00 |
| 23.07.2026 | 2,16 | 2,16 | 2,04 | 2,08 | -2,35% | 24.440,00 |
| 22.07.2026 | 2,20 | 2,29 | 2,10 | 2,13 | -2,74% | 57.307,00 |
| 21.07.2026 | 2,18 | 2,26 | 2,12 | 2,19 | 3,79% | 47.478,00 |
| 20.07.2026 | 2,24 | 2,26 | 2,10 | 2,11 | 6,84% | 87.758,00 |
| 17.07.2026 | 1,94 | 1,99 | 1,94 | 1,98 | -1,25% | 6.775,00 |
| 16.07.2026 | 1,98 | 2,04 | 1,91 | 2,00 | 1,27% | 14.407,00 |
| 15.07.2026 | 2,07 | 2,07 | 1,95 | 1,98 | 1,80% | 6.544,00 |
| 14.07.2026 | 2,00 | 2,00 | 1,94 | 1,94 | -2,02% | 6.508,00 |
| 13.07.2026 | 2,04 | 2,07 | 1,98 | 1,98 | -9,17% | 11.293,00 |
| 10.07.2026 | 2,10 | 2,19 | 2,00 | 2,18 | 3,32% | 11.290,00 |
| 09.07.2026 | 2,20 | 2,21 | 2,07 | 2,11 | 0,96% | 7.240,00 |
| 08.07.2026 | 2,10 | 2,10 | 2,00 | 2,09 | -0,48% | 12.207,00 |
| 07.07.2026 | 2,32 | 2,32 | 2,06 | 2,10 | -4,55% | 32.408,00 |
| 06.07.2026 | 2,28 | 2,28 | 2,20 | 2,20 | -3,51% | 9.034,00 |
| 03.07.2026 | 2,11 | 2,28 | 2,11 | 2,28 | 0,00% | 6.196,00 |
| 02.07.2026 | 2,30 | 2,30 | 2,19 | 2,28 | 5,56% | 22.571,00 |
| 01.07.2026 | 2,40 | 2,40 | 2,13 | 2,16 | -7,69% | 36.307,00 |
| 30.06.2026 | 2,14 | 2,34 | 2,14 | 2,34 | 6,36% | 5.844,00 |
| 29.06.2026 | 2,30 | 2,33 | 2,18 | 2,20 | -0,90% | 27.556,00 |
| 26.06.2026 | 2,44 | 2,44 | 2,20 | 2,22 | -6,33% | 14.961,00 |
| 25.06.2026 | 2,07 | 2,37 | 2,06 | 2,37 | 12,86% | 6.244,00 |
| 24.06.2026 | 2,01 | 2,14 | 2,01 | 2,10 | 4,48% | 1.601,00 |
| 23.06.2026 | 2,00 | 2,06 | 2,00 | 2,01 | -0,99% | 5.456,00 |
| 22.06.2026 | 2,15 | 2,16 | 1,97 | 2,03 | -5,58% | 31.597,00 |
| 19.06.2026 | 2,20 | 2,20 | 2,15 | 2,15 | -0,92% | 4.092,00 |
| 18.06.2026 | 2,18 | 2,24 | 2,17 | 2,17 | -0,91% | 4.852,00 |
| 17.06.2026 | 2,50 | 2,50 | 2,16 | 2,19 | -4,78% | 9.258,00 |
| 16.06.2026 | 2,30 | 2,35 | 2,30 | 2,30 | 0,00% | 4.174,00 |
| 15.06.2026 | 2,42 | 2,42 | 2,30 | 2,30 | -0,43% | 6.289,00 |
| 12.06.2026 | 2,40 | 2,46 | 2,30 | 2,31 | -3,75% | 13.258,00 |
| 11.06.2026 | 2,40 | 2,48 | 2,33 | 2,40 | -2,04% | 18.960,00 |
| 10.06.2026 | 2,41 | 2,49 | 2,37 | 2,45 | 1,66% | 8.242,00 |
| 09.06.2026 | 2,58 | 2,58 | 2,41 | 2,41 | 6,17% | 52.621,00 |
| 08.06.2026 | 2,47 | 2,47 | 2,27 | 2,27 | -3,40% | 41.296,00 |
| 05.06.2026 | 2,35 | 2,42 | 2,35 | 2,35 | -1,67% | 5.178,00 |
| 04.06.2026 | 2,65 | 2,80 | 2,30 | 2,39 | -11,48% | 32.488,00 |
| 03.06.2026 | 2,85 | 2,88 | 2,65 | 2,70 | -4,93% | 15.639,00 |
| 02.06.2026 | 2,85 | 2,90 | 2,77 | 2,84 | -0,35% | 6.252,00 |
| 01.06.2026 | 2,68 | 2,93 | 2,54 | 2,85 | 14,00% | 31.056,00 |
| 29.05.2026 | 2,48 | 2,54 | 2,43 | 2,50 | 4,17% | 28.178,00 |
| 28.05.2026 | 2,29 | 2,44 | 2,29 | 2,40 | 5,73% | 20.091,00 |
| 27.05.2026 | 2,34 | 2,36 | 2,26 | 2,27 | -0,44% | 3.302,00 |
| 26.05.2026 | 2,28 | 2,36 | 2,22 | 2,28 | 0,44% | 16.393,00 |
| 25.05.2026 | 2,15 | 2,28 | 2,15 | 2,27 | 5,58% | 10.409,00 |
| 22.05.2026 | 2,29 | 2,29 | 2,14 | 2,15 | -3,15% | 4.828,00 |
| 21.05.2026 | 2,31 | 2,31 | 2,15 | 2,22 | -3,06% | 2.544,00 |
| 20.05.2026 | 2,18 | 2,29 | 2,15 | 2,29 | 6,51% | 14.803,00 |
| 19.05.2026 | 2,15 | 2,15 | 2,10 | 2,15 | 0,47% | 9.775,00 |
| 18.05.2026 | 2,12 | 2,25 | 2,12 | 2,14 | -0,47% | 8.307,00 |
| 15.05.2026 | 2,10 | 2,20 | 2,09 | 2,15 | 0,47% | 796,00 |
| 14.05.2026 | 2,10 | 2,14 | 2,10 | 2,14 | -1,83% | 380,00 |
| 13.05.2026 | 2,15 | 2,21 | 2,09 | 2,18 | 1,40% | 2.514,00 |
| 12.05.2026 | 2,30 | 2,32 | 2,08 | 2,15 | -1,38% | 16.089,00 |
| 11.05.2026 | 2,10 | 2,60 | 2,10 | 2,18 | 0,93% | 45.231,00 |
| 08.05.2026 | 2,12 | 2,17 | 2,10 | 2,16 | -0,46% | 5.569,00 |
| 07.05.2026 | 2,14 | 2,23 | 2,05 | 2,17 | 2,84% | 17.081,00 |
| 06.05.2026 | 2,07 | 2,14 | 2,07 | 2,11 | 0,48% | 1.973,00 |
| 05.05.2026 | 2,14 | 2,14 | 2,05 | 2,10 | -0,47% | 921,00 |
| 04.05.2026 | 2,04 | 2,11 | 1,98 | 2,11 | 4,46% | 6.555,00 |
| 30.04.2026 | 2,03 | 2,03 | 1,95 | 2,02 | -2,42% | 9.280,00 |
| 29.04.2026 | 2,09 | 2,09 | 2,07 | 2,07 | 1,97% | 804,00 |
| 28.04.2026 | 2,05 | 2,05 | 2,03 | 2,03 | -0,98% | 3.354,00 |
| 27.04.2026 | 2,06 | 2,08 | 1,99 | 2,05 | -1,44% | 10.744,00 |
| 24.04.2026 | 2,00 | 2,08 | 2,00 | 2,08 | 1,96% | 1.486,00 |
| 23.04.2026 | 2,12 | 2,12 | 2,02 | 2,04 | 0,49% | 9.083,00 |
| 22.04.2026 | 2,05 | 2,05 | 2,00 | 2,03 | -1,46% | 3.363,00 |
| 21.04.2026 | 2,06 | 2,09 | 2,01 | 2,06 | -2,37% | 2.072,00 |
| 20.04.2026 | 2,17 | 2,17 | 2,06 | 2,11 | 0,48% | 1.751,00 |
| 17.04.2026 | 2,03 | 2,15 | 2,03 | 2,10 | 3,45% | 6.229,00 |
| 16.04.2026 | 2,02 | 2,11 | 2,02 | 2,03 | 1,50% | 4.168,00 |
| 15.04.2026 | 2,07 | 2,08 | 2,00 | 2,00 | -3,85% | 531,00 |
| 14.04.2026 | 2,01 | 2,10 | 2,00 | 2,08 | 1,96% | 11.966,00 |
| 13.04.2026 | 2,02 | 2,13 | 2,00 | 2,04 | 4,35% | 1.407,00 |
| 10.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -2,01% | 247,00 |
| 09.04.2026 | 1,96 | 2,00 | 1,96 | 2,00 | -1,24% | 198,00 |
| 08.04.2026 | 2,05 | 2,07 | 1,97 | 2,02 | -0,98% | 755,00 |
| 07.04.2026 | 2,04 | 2,05 | 2,00 | 2,04 | 2,00% | 11.422,00 |
| 02.04.2026 | 1,82 | 2,05 | 1,82 | 2,00 | 5,49% | 14.730,00 |
| 01.04.2026 | 1,92 | 1,93 | 1,90 | 1,90 | 4,64% | 322,00 |
| 31.03.2026 | 1,81 | 1,85 | 1,81 | 1,81 | -3,41% | 1.336,00 |
| 30.03.2026 | 1,84 | 1,90 | 1,81 | 1,88 | -0,85% | 7.397,00 |
| 27.03.2026 | 1,80 | 1,92 | 1,80 | 1,89 | 2,83% | 7.689,00 |
| 26.03.2026 | 1,88 | 1,88 | 1,80 | 1,84 | 1,55% | 2.255,00 |
| 25.03.2026 | 1,80 | 1,88 | 1,80 | 1,81 | 0,55% | 16.023,00 |
| 24.03.2026 | 1,83 | 1,92 | 1,80 | 1,80 | -6,15% | 715,00 |
| 23.03.2026 | 1,92 | 1,92 | 1,76 | 1,92 | 4,01% | 4.637,00 |
| 20.03.2026 | 1,87 | 1,87 | 1,80 | 1,85 | -0,75% | 1.528,00 |
| 19.03.2026 | 1,90 | 1,92 | 1,81 | 1,86 | -0,53% | 8.412,00 |
| 18.03.2026 | 1,91 | 1,92 | 1,87 | 1,87 | -1,89% | 8.820,00 |
| 17.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | 4.745,00 |
| 16.03.2026 | 2,01 | 2,01 | 1,91 | 1,94 | -2,22% | 12.260,00 |
| 13.03.2026 | 1,94 | 2,03 | 1,94 | 1,98 | 0,00% | 1.118,00 |
| 12.03.2026 | 1,95 | 1,98 | 1,94 | 1,98 | -0,10% | 1.633,00 |
| 11.03.2026 | 1,94 | 1,98 | 1,94 | 1,98 | -0,20% | 7.837,00 |