2,385€
10,16%
Echtzeit-Aktienkurs Pentixapharm Holding AG
Bid:
Ask:
Aktienkurse zur Pentixapharm Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,12 | 2,12 | 2,06 | 2,09 | -1,42% | 4,00 |
| 04.05.2026 | 2,12 | 2,12 | 2,01 | 2,12 | 0,48% | 25.200,00 |
| 30.04.2026 | 2,08 | 2,11 | 1,95 | 2,11 | 1,45% | 60,00 |
| 29.04.2026 | 2,03 | 2,08 | 2,03 | 2,08 | 2,37% | 365,00 |
| 28.04.2026 | 2,05 | 2,08 | 2,01 | 2,03 | -1,36% | 2.250,00 |
| 27.04.2026 | 2,10 | 2,10 | 2,02 | 2,06 | -1,44% | 28,00 |
| 24.04.2026 | 2,04 | 2,09 | 2,04 | 2,09 | 2,06% | 2.080,00 |
| 23.04.2026 | 2,02 | 2,08 | 2,02 | 2,04 | 0,89% | 1.815,00 |
| 22.04.2026 | 2,10 | 2,10 | 2,03 | 2,03 | -1,94% | 71,00 |
| 21.04.2026 | 2,12 | 2,12 | 2,05 | 2,07 | -2,36% | 1.863,00 |
| 20.04.2026 | 2,10 | 2,12 | 2,04 | 2,12 | 0,48% | 1.800,00 |
| 17.04.2026 | 2,03 | 2,13 | 2,03 | 2,11 | 3,69% | 12.199,00 |
| 16.04.2026 | 2,03 | 2,08 | 2,03 | 2,03 | 0,00% | 5.711,00 |
| 15.04.2026 | 2,06 | 2,07 | 2,03 | 2,03 | -1,93% | 81.200,00 |
| 14.04.2026 | 1,99 | 2,12 | 1,99 | 2,07 | 1,57% | 953,00 |
| 13.04.2026 | 2,04 | 2,11 | 2,04 | 2,04 | 0,15% | 6.249,00 |
| 10.04.2026 | 2,01 | 2,06 | 2,01 | 2,04 | 1,75% | 2.501,00 |
| 09.04.2026 | 2,02 | 2,03 | 1,99 | 2,00 | -0,89% | 520,00 |
| 08.04.2026 | 2,04 | 2,05 | 1,97 | 2,02 | -0,98% | 1.189,00 |
| 07.04.2026 | 2,00 | 2,05 | 1,99 | 2,04 | 2,00% | 3.039,00 |
| 02.04.2026 | 1,90 | 2,03 | 1,87 | 2,00 | 4,66% | 814,00 |
| 01.04.2026 | 1,83 | 1,95 | 1,83 | 1,91 | 4,60% | 350,00 |
| 31.03.2026 | 1,87 | 1,88 | 1,81 | 1,83 | -2,72% | 2.970,00 |
| 30.03.2026 | 1,89 | 1,89 | 1,85 | 1,88 | -0,90% | 320,00 |
| 27.03.2026 | 1,84 | 1,89 | 1,84 | 1,89 | 2,82% | 1.539,00 |
| 26.03.2026 | 1,81 | 1,86 | 1,81 | 1,84 | 1,54% | 4.679,00 |
| 25.03.2026 | 1,80 | 1,84 | 1,79 | 1,81 | 0,55% | 510,00 |
| 24.03.2026 | 1,92 | 1,92 | 1,80 | 1,80 | -6,14% | 300,00 |
| 23.03.2026 | 1,85 | 1,92 | 1,81 | 1,92 | 4,01% | 3.929,00 |
| 20.03.2026 | 1,86 | 1,87 | 1,83 | 1,85 | -0,75% | 8.690,00 |
| 19.03.2026 | 1,90 | 1,90 | 1,85 | 1,86 | -1,74% | 4.915,00 |
| 18.03.2026 | 1,91 | 1,96 | 1,87 | 1,89 | -0,68% | 10.021,00 |
| 17.03.2026 | 1,94 | 1,94 | 1,91 | 1,91 | -1,55% | 5.198,00 |
| 16.03.2026 | 1,98 | 1,98 | 1,92 | 1,94 | -2,12% | 1.497,00 |
| 13.03.2026 | 1,98 | 2,03 | 1,97 | 1,98 | -0,10% | 42.359,00 |
| 12.03.2026 | 1,98 | 1,98 | 1,97 | 1,98 | 0,00% | - |
| 11.03.2026 | 1,98 | 2,00 | 1,96 | 1,98 | -0,25% | 290,00 |
| 10.03.2026 | 1,98 | 2,00 | 1,92 | 1,99 | 0,46% | 2.500,00 |
| 09.03.2026 | 2,02 | 2,06 | 1,93 | 1,98 | -1,74% | 8.840,00 |
| 06.03.2026 | 2,08 | 2,08 | 1,98 | 2,01 | -1,37% | 11.993,00 |
| 05.03.2026 | 2,05 | 2,09 | 1,97 | 2,04 | 0,39% | 3.183,00 |
| 04.03.2026 | 1,93 | 2,06 | 1,93 | 2,03 | 5,45% | 22.250,00 |
| 03.03.2026 | 1,96 | 2,03 | 1,90 | 1,93 | -0,62% | 2.284,00 |
| 02.03.2026 | 2,08 | 2,11 | 1,92 | 1,94 | -6,78% | 12.318,00 |
| 27.02.2026 | 2,12 | 2,15 | 2,07 | 2,08 | -1,89% | 3.205,00 |
| 26.02.2026 | 2,19 | 2,19 | 2,08 | 2,12 | -3,20% | 12.836,00 |
| 25.02.2026 | 2,12 | 2,43 | 2,12 | 2,19 | 2,91% | 23.341,00 |
| 24.02.2026 | 2,19 | 2,29 | 2,09 | 2,13 | -2,96% | 17.133,00 |
| 23.02.2026 | 2,38 | 2,58 | 2,04 | 2,19 | -6,08% | 32.969,00 |
| 20.02.2026 | 2,87 | 3,80 | 2,22 | 2,34 | -20,25% | 204.062,00 |
| 19.02.2026 | 1,94 | 3,17 | 1,94 | 2,93 | 51,16% | 73.205,00 |
| 18.02.2026 | 1,95 | 1,95 | 1,89 | 1,94 | 1,41% | 3.111,00 |
| 17.02.2026 | 1,92 | 1,95 | 1,91 | 1,91 | -0,47% | 183,00 |
| 16.02.2026 | 1,94 | 1,94 | 1,89 | 1,92 | -1,03% | 2.700,00 |
| 13.02.2026 | 1,90 | 1,94 | 1,90 | 1,94 | 2,00% | 5.270,00 |
| 12.02.2026 | 1,96 | 1,96 | 1,90 | 1,90 | -1,66% | 2.662,00 |
| 11.02.2026 | 1,94 | 1,94 | 1,92 | 1,93 | 0,47% | 3.750,00 |
| 10.02.2026 | 1,93 | 1,95 | 1,90 | 1,92 | -0,47% | 105,00 |
| 09.02.2026 | 1,91 | 1,96 | 1,91 | 1,93 | 1,42% | 1.959,00 |
| 06.02.2026 | 1,90 | 1,91 | 1,88 | 1,91 | 0,53% | 336,00 |
| 05.02.2026 | 1,86 | 1,96 | 1,86 | 1,90 | 0,90% | 3.518,00 |
| 04.02.2026 | 1,88 | 1,92 | 1,86 | 1,88 | -0,11% | 2.232,00 |
| 03.02.2026 | 1,88 | 1,91 | 1,88 | 1,88 | 0,11% | 756,00 |
| 02.02.2026 | 1,90 | 1,90 | 1,86 | 1,88 | 0,27% | - |
| 30.01.2026 | 1,87 | 1,92 | 1,83 | 1,87 | -2,45% | 4.182,00 |
| 29.01.2026 | 1,85 | 1,92 | 1,85 | 1,92 | 3,89% | 49.086,00 |
| 28.01.2026 | 1,92 | 1,92 | 1,84 | 1,85 | -3,60% | 2.740,00 |
| 27.01.2026 | 1,98 | 2,00 | 1,92 | 1,92 | -2,98% | 2.690,00 |
| 26.01.2026 | 2,00 | 2,00 | 1,95 | 1,98 | -1,25% | 910,00 |
| 23.01.2026 | 2,00 | 2,02 | 1,95 | 2,00 | -0,05% | 3.750,00 |
| 22.01.2026 | 2,01 | 2,02 | 1,97 | 2,00 | -0,20% | 11.395,00 |
| 21.01.2026 | 1,97 | 2,04 | 1,97 | 2,01 | 1,77% | 155,00 |
| 20.01.2026 | 2,02 | 2,04 | 1,97 | 1,97 | -3,80% | 361,00 |
| 19.01.2026 | 2,02 | 2,06 | 2,00 | 2,05 | 1,54% | 614,00 |
| 16.01.2026 | 2,02 | 2,06 | 1,97 | 2,02 | 0,25% | 10.098,00 |
| 15.01.2026 | 2,08 | 2,16 | 1,97 | 2,01 | -3,03% | 8.735,00 |
| 14.01.2026 | 2,15 | 2,17 | 2,04 | 2,08 | -3,53% | 6.689,00 |
| 13.01.2026 | 2,13 | 2,22 | 1,98 | 2,15 | 4,11% | 11.700,00 |
| 12.01.2026 | 1,96 | 2,26 | 1,92 | 2,07 | 7,71% | 27.236,00 |
| 09.01.2026 | 1,94 | 2,11 | 1,87 | 1,92 | 0,73% | 8.999,00 |
| 08.01.2026 | 2,01 | 2,23 | 1,79 | 1,91 | -3,10% | 12.447,00 |
| 07.01.2026 | 1,58 | 2,10 | 1,58 | 1,97 | 24,73% | 21.099,00 |
| 06.01.2026 | 1,59 | 1,60 | 1,57 | 1,58 | -0,82% | 3.060,00 |
| 05.01.2026 | 1,54 | 1,60 | 1,54 | 1,59 | 3,18% | 1.224,00 |
| 02.01.2026 | 1,48 | 1,54 | 1,48 | 1,54 | 4,47% | 2.668,00 |
| 30.12.2025 | 1,50 | 1,56 | 1,45 | 1,48 | -1,73% | 3.097,00 |
| 29.12.2025 | 1,54 | 1,59 | 1,49 | 1,50 | -2,60% | 6.084,00 |
| 23.12.2025 | 1,63 | 1,63 | 1,50 | 1,54 | -5,29% | 11.402,00 |
| 22.12.2025 | 1,52 | 1,64 | 1,50 | 1,63 | 7,53% | 16.491,00 |
| 19.12.2025 | 1,50 | 1,54 | 1,47 | 1,51 | -0,66% | 20.885,00 |
| 18.12.2025 | 1,53 | 1,55 | 1,52 | 1,52 | -0,26% | 300,00 |
| 17.12.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 0,93% | 3.985,00 |
| 16.12.2025 | 1,50 | 1,54 | 1,50 | 1,51 | -0,92% | 5.601,00 |
| 15.12.2025 | 1,49 | 1,55 | 1,49 | 1,53 | 2,00% | 8.602,00 |
| 12.12.2025 | 1,48 | 1,52 | 1,48 | 1,50 | -0,53% | 3.200,00 |
| 11.12.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 1,07% | 11.000,00 |
| 10.12.2025 | 1,44 | 1,54 | 1,44 | 1,49 | 1,50% | 16.109,00 |
| 09.12.2025 | 1,49 | 1,51 | 1,47 | 1,47 | -1,34% | 1.786,00 |
| 08.12.2025 | 1,50 | 1,52 | 1,46 | 1,49 | -0,93% | 6.277,00 |
| 05.12.2025 | 1,49 | 1,52 | 1,46 | 1,50 | 0,67% | 12.484,00 |