32,830€
-3,89%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 34,25 | 34,25 | 32,66 | 32,83 | -3,89% | - |
27.03.2024 | 33,46 | 34,40 | 33,44 | 34,16 | 1,91% | 19.809,00 |
26.03.2024 | 33,10 | 33,66 | 32,94 | 33,52 | 0,60% | 13.279,00 |
25.03.2024 | 32,84 | 33,38 | 32,44 | 33,32 | -0,30% | 33.294,00 |
22.03.2024 | 33,74 | 34,32 | 33,34 | 33,42 | -1,65% | 9.507,00 |
21.03.2024 | 33,88 | 33,98 | 33,16 | 33,98 | 1,07% | 15.443,00 |
20.03.2024 | 33,18 | 33,78 | 33,00 | 33,62 | 0,06% | 15.590,00 |
19.03.2024 | 33,48 | 34,14 | 32,88 | 33,60 | 0,24% | 31.118,00 |
18.03.2024 | 36,00 | 36,08 | 33,50 | 33,52 | -6,94% | 78.201,00 |
15.03.2024 | 37,00 | 37,00 | 35,82 | 36,02 | -2,65% | 29.268,00 |
14.03.2024 | 37,50 | 37,94 | 36,92 | 37,00 | -1,91% | 27.436,00 |
13.03.2024 | 37,40 | 38,00 | 37,26 | 37,72 | 0,96% | 13.695,00 |
12.03.2024 | 37,58 | 37,60 | 37,06 | 37,36 | -0,74% | 20.197,00 |
11.03.2024 | 37,20 | 37,66 | 36,70 | 37,64 | 1,24% | 24.363,00 |
08.03.2024 | 37,32 | 37,44 | 37,00 | 37,18 | -1,33% | 15.584,00 |
07.03.2024 | 37,40 | 38,00 | 37,20 | 37,68 | 1,02% | 12.623,00 |
06.03.2024 | 37,00 | 37,40 | 37,00 | 37,30 | 0,27% | 4.373,00 |
05.03.2024 | 37,10 | 37,50 | 37,00 | 37,20 | -0,37% | 15.825,00 |
04.03.2024 | 37,78 | 37,78 | 36,98 | 37,34 | -0,16% | 27.148,00 |
01.03.2024 | 37,18 | 37,80 | 36,90 | 37,40 | 1,41% | 6.875,00 |
29.02.2024 | 36,80 | 37,54 | 36,76 | 36,88 | 0,27% | 11.156,00 |
28.02.2024 | 37,46 | 37,52 | 36,56 | 36,78 | -2,49% | 22.171,00 |
27.02.2024 | 37,98 | 37,98 | 37,08 | 37,72 | -0,68% | 15.364,00 |
26.02.2024 | 38,62 | 38,64 | 37,76 | 37,98 | -1,66% | 9.412,00 |
23.02.2024 | 38,80 | 39,20 | 38,16 | 38,62 | 0,26% | 6.868,00 |
22.02.2024 | 37,90 | 38,86 | 37,70 | 38,52 | 2,45% | 16.883,00 |
21.02.2024 | 37,00 | 37,72 | 36,94 | 37,60 | 1,57% | 13.401,00 |
20.02.2024 | 37,70 | 37,78 | 36,88 | 37,02 | -2,27% | 17.712,00 |
19.02.2024 | 37,80 | 38,04 | 37,58 | 37,88 | -0,53% | 6.938,00 |
16.02.2024 | 37,76 | 38,28 | 37,50 | 38,08 | 0,21% | 16.145,00 |
15.02.2024 | 38,64 | 38,64 | 37,84 | 38,00 | -1,09% | 16.867,00 |
14.02.2024 | 38,46 | 38,92 | 38,28 | 38,42 | -0,57% | 10.701,00 |
13.02.2024 | 39,20 | 39,34 | 38,08 | 38,64 | -1,43% | 9.257,00 |
12.02.2024 | 38,70 | 39,50 | 38,70 | 39,20 | 0,72% | 14.104,00 |
09.02.2024 | 39,18 | 39,68 | 38,76 | 38,92 | -1,22% | 10.757,00 |
08.02.2024 | 39,46 | 39,80 | 38,94 | 39,40 | -0,30% | 10.211,00 |
07.02.2024 | 40,08 | 40,60 | 39,24 | 39,52 | -1,20% | 10.306,00 |
06.02.2024 | 39,96 | 40,00 | 39,48 | 40,00 | 0,86% | 5.719,00 |
05.02.2024 | 38,74 | 39,70 | 38,68 | 39,66 | 1,85% | 13.601,00 |
02.02.2024 | 39,98 | 40,36 | 38,66 | 38,94 | -1,77% | 10.454,00 |
01.02.2024 | 39,48 | 39,96 | 39,14 | 39,64 | 0,41% | 10.818,00 |
31.01.2024 | 37,90 | 39,50 | 37,90 | 39,48 | 3,62% | 22.866,00 |
30.01.2024 | 38,92 | 38,92 | 37,50 | 38,10 | -2,21% | 17.720,00 |
29.01.2024 | 39,52 | 39,52 | 38,66 | 38,96 | -1,02% | 19.575,00 |
26.01.2024 | 38,42 | 39,58 | 38,42 | 39,36 | 3,09% | 8.993,00 |
25.01.2024 | 38,30 | 38,64 | 37,42 | 38,18 | -1,09% | 26.511,00 |
24.01.2024 | 39,00 | 39,32 | 38,26 | 38,60 | -0,77% | 12.941,00 |
23.01.2024 | 39,16 | 39,50 | 38,82 | 38,90 | -0,92% | 12.186,00 |
22.01.2024 | 39,38 | 40,14 | 38,74 | 39,26 | -0,10% | 12.707,00 |
19.01.2024 | 39,62 | 39,78 | 39,00 | 39,30 | 0,00% | 8.063,00 |
18.01.2024 | 39,94 | 40,30 | 39,22 | 39,30 | -1,85% | 9.547,00 |
17.01.2024 | 40,28 | 40,46 | 39,50 | 40,04 | -0,99% | 17.997,00 |
16.01.2024 | 41,22 | 41,22 | 40,12 | 40,44 | -1,32% | 5.158,00 |
15.01.2024 | 40,60 | 41,42 | 40,24 | 40,98 | 0,79% | 12.292,00 |
12.01.2024 | 40,38 | 40,96 | 39,94 | 40,66 | 1,25% | 5.815,00 |
11.01.2024 | 40,36 | 41,14 | 40,00 | 40,16 | -0,69% | 11.451,00 |
10.01.2024 | 40,74 | 40,98 | 40,26 | 40,44 | -1,37% | 8.771,00 |
09.01.2024 | 41,20 | 41,30 | 40,16 | 41,00 | 0,05% | 13.553,00 |
08.01.2024 | 40,70 | 40,98 | 39,12 | 40,98 | 1,34% | 15.876,00 |
05.01.2024 | 40,50 | 40,86 | 40,00 | 40,44 | -1,80% | 8.370,00 |
04.01.2024 | 41,00 | 41,32 | 40,78 | 41,18 | 0,88% | 5.782,00 |
03.01.2024 | 42,20 | 42,20 | 40,58 | 40,82 | -4,22% | 5.577,00 |
02.01.2024 | 42,80 | 43,22 | 42,06 | 42,62 | 0,66% | 14.246,00 |
29.12.2023 | 42,14 | 42,80 | 42,14 | 42,34 | -0,24% | 4.885,00 |
28.12.2023 | 42,10 | 42,80 | 41,90 | 42,44 | 0,19% | 13.128,00 |
27.12.2023 | 41,84 | 42,80 | 41,84 | 42,36 | 1,24% | 11.162,00 |
22.12.2023 | 41,98 | 42,14 | 41,56 | 41,84 | -0,57% | 8.042,00 |
21.12.2023 | 41,42 | 42,16 | 41,30 | 42,08 | 0,86% | 12.533,00 |
20.12.2023 | 41,40 | 41,98 | 41,12 | 41,72 | 0,58% | 11.977,00 |
19.12.2023 | 41,00 | 41,74 | 41,00 | 41,48 | 1,82% | 13.274,00 |
18.12.2023 | 41,10 | 41,20 | 40,48 | 40,74 | -1,55% | 16.333,00 |
15.12.2023 | 42,10 | 42,12 | 40,86 | 41,38 | -1,24% | 26.572,00 |
14.12.2023 | 41,00 | 42,40 | 41,00 | 41,90 | 1,90% | 17.576,00 |
13.12.2023 | 40,98 | 42,66 | 40,98 | 41,12 | -0,68% | 17.237,00 |
12.12.2023 | 42,56 | 42,86 | 40,92 | 41,40 | -3,04% | 26.833,00 |
11.12.2023 | 41,98 | 42,72 | 41,98 | 42,70 | 1,81% | 23.581,00 |
08.12.2023 | 40,90 | 42,00 | 40,90 | 41,94 | 3,00% | 17.160,00 |
07.12.2023 | 40,70 | 40,78 | 40,36 | 40,72 | -0,34% | 11.063,00 |
06.12.2023 | 40,08 | 40,98 | 40,04 | 40,86 | 1,04% | 17.358,00 |
05.12.2023 | 40,42 | 40,98 | 40,26 | 40,44 | 0,00% | 19.007,00 |
04.12.2023 | 40,50 | 41,24 | 40,36 | 40,44 | -0,05% | 13.221,00 |
01.12.2023 | 40,76 | 41,00 | 39,96 | 40,46 | -0,59% | 20.543,00 |
30.11.2023 | 41,06 | 41,06 | 39,62 | 40,70 | -1,17% | 33.784,00 |
29.11.2023 | 40,98 | 41,80 | 40,90 | 41,18 | 0,44% | 19.885,00 |
28.11.2023 | 40,86 | 41,00 | 40,58 | 41,00 | 0,24% | 9.728,00 |
27.11.2023 | 41,02 | 41,26 | 40,78 | 40,90 | -0,34% | 11.162,00 |
24.11.2023 | 41,14 | 41,16 | 40,60 | 41,04 | 0,69% | 19.151,00 |
23.11.2023 | 40,14 | 40,96 | 39,80 | 40,76 | 1,44% | 21.494,00 |
22.11.2023 | 40,00 | 40,46 | 39,94 | 40,18 | 1,01% | 25.294,00 |
21.11.2023 | 40,00 | 40,28 | 39,74 | 39,78 | -0,80% | 15.905,00 |
20.11.2023 | 39,64 | 40,50 | 39,30 | 40,10 | 1,42% | 34.902,00 |
17.11.2023 | 39,00 | 39,92 | 39,00 | 39,54 | 1,91% | 17.969,00 |
16.11.2023 | 38,62 | 38,98 | 37,50 | 38,80 | -0,51% | 27.751,00 |
15.11.2023 | 40,44 | 40,60 | 38,62 | 39,00 | 0,57% | 31.406,00 |
14.11.2023 | 37,66 | 38,78 | 37,62 | 38,78 | 2,43% | 27.738,00 |
13.11.2023 | 37,50 | 37,96 | 37,50 | 37,86 | 1,34% | 21.604,00 |
10.11.2023 | 37,16 | 37,56 | 36,90 | 37,36 | -0,11% | 12.014,00 |
09.11.2023 | 37,92 | 37,92 | 37,12 | 37,40 | -1,01% | 19.588,00 |
08.11.2023 | 37,52 | 38,32 | 37,34 | 37,78 | -0,26% | 55.368,00 |
07.11.2023 | 37,60 | 38,22 | 37,30 | 37,88 | -0,32% | 27.685,00 |