2,530€
5,42%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 1,98 | 1,99 | 1,98 | 1,99 | 0,40% | 1.300,00 |
| 09.03.2026 | 2,01 | 2,01 | 1,94 | 1,98 | -1,84% | 15.899,00 |
| 06.03.2026 | 1,98 | 2,12 | 1,97 | 2,02 | -3,13% | 36.857,00 |
| 05.03.2026 | 2,12 | 2,12 | 2,02 | 2,08 | 1,46% | 6.673,00 |
| 04.03.2026 | 1,93 | 2,05 | 1,93 | 2,05 | 6,44% | 2.851,00 |
| 03.03.2026 | 1,96 | 2,06 | 1,88 | 1,93 | -3,12% | 8.187,00 |
| 02.03.2026 | 2,05 | 2,10 | 1,99 | 1,99 | -4,42% | 34.193,00 |
| 27.02.2026 | 2,04 | 2,20 | 2,04 | 2,08 | -1,89% | 6.917,00 |
| 26.02.2026 | 2,19 | 2,19 | 2,08 | 2,12 | -3,20% | 27.305,00 |
| 25.02.2026 | 2,26 | 2,30 | 2,12 | 2,19 | 0,69% | 44.337,00 |
| 24.02.2026 | 2,20 | 2,30 | 2,04 | 2,18 | -0,68% | 14.731,00 |
| 23.02.2026 | 2,37 | 2,54 | 2,04 | 2,19 | -15,61% | 110.141,00 |
| 20.02.2026 | 3,40 | 3,70 | 2,41 | 2,60 | -3,89% | 228.598,00 |
| 19.02.2026 | 2,66 | 2,80 | 2,34 | 2,70 | 39,46% | 287.101,00 |
| 18.02.2026 | 1,85 | 1,97 | 1,85 | 1,94 | 1,36% | 3.332,00 |
| 17.02.2026 | 1,92 | 1,97 | 1,85 | 1,91 | -0,42% | 2.290,00 |
| 16.02.2026 | 1,97 | 1,97 | 1,85 | 1,92 | -1,03% | 2.358,00 |
| 13.02.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 2,00% | - |
| 12.02.2026 | 1,89 | 1,95 | 1,85 | 1,90 | -1,66% | 4.590,00 |
| 11.02.2026 | 1,89 | 1,96 | 1,89 | 1,93 | 0,42% | 856,00 |
| 10.02.2026 | 1,89 | 1,97 | 1,89 | 1,92 | -0,41% | 9.676,00 |
| 09.02.2026 | 1,96 | 1,97 | 1,89 | 1,93 | 1,36% | 10.046,00 |
| 06.02.2026 | 1,83 | 1,92 | 1,83 | 1,91 | 0,53% | 773,00 |
| 05.02.2026 | 1,96 | 2,00 | 1,88 | 1,90 | 0,96% | 20.083,00 |
| 04.02.2026 | 1,83 | 1,94 | 1,83 | 1,88 | -0,11% | 7.748,00 |
| 03.02.2026 | 1,83 | 1,88 | 1,82 | 1,88 | 0,11% | 3.212,00 |
| 02.02.2026 | 1,94 | 1,94 | 1,83 | 1,88 | 1,24% | 2.677,00 |
| 30.01.2026 | 1,89 | 1,93 | 1,82 | 1,86 | -3,08% | - |
| 29.01.2026 | 1,88 | 1,92 | 1,84 | 1,91 | 2,19% | - |
| 28.01.2026 | 1,93 | 1,93 | 1,84 | 1,87 | -2,24% | - |
| 27.01.2026 | 1,98 | 1,98 | 1,91 | 1,92 | -2,84% | - |
| 26.01.2026 | 1,99 | 1,99 | 1,95 | 1,97 | -0,20% | - |
| 23.01.2026 | 2,04 | 2,04 | 1,97 | 1,98 | 0,00% | - |
| 22.01.2026 | 2,04 | 2,04 | 1,95 | 1,98 | -2,06% | - |
| 21.01.2026 | 2,04 | 2,04 | 1,95 | 2,02 | -0,25% | - |
| 20.01.2026 | 2,07 | 2,07 | 1,98 | 2,02 | -1,94% | - |
| 19.01.2026 | 2,05 | 2,08 | 2,02 | 2,06 | 2,10% | - |
| 16.01.2026 | 2,08 | 2,08 | 1,96 | 2,02 | 0,25% | 4.604,00 |
| 15.01.2026 | 2,16 | 2,16 | 1,95 | 2,02 | -2,42% | 16.726,00 |
| 14.01.2026 | 2,18 | 2,18 | 2,01 | 2,07 | -5,28% | 18.080,00 |
| 13.01.2026 | 2,16 | 2,18 | 2,04 | 2,18 | 5,57% | 19.422,00 |
| 12.01.2026 | 1,92 | 2,31 | 1,92 | 2,07 | 7,55% | 87.086,00 |
| 09.01.2026 | 2,03 | 2,06 | 1,86 | 1,92 | 2,67% | 40.235,00 |
| 08.01.2026 | 2,19 | 2,29 | 1,77 | 1,87 | -5,08% | 58.428,00 |
| 07.01.2026 | 1,69 | 1,98 | 1,67 | 1,97 | 25,00% | 88.598,00 |