47,000€
-0,09%
Echtzeit-Aktienkurs DERMAPHARM HLDG INH O.N.
Bid:
Ask:
Aktienkurse zur DERMAPHARM HLDG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 46,98 | 47,48 | 46,44 | 47,22 | 0,38% | 20.199,00 |
| 29.05.2023 | 47,24 | 47,52 | 46,86 | 47,04 | 0,21% | 16.391,00 |
| 26.05.2023 | 45,92 | 47,04 | 45,60 | 46,94 | 3,07% | 11.783,00 |
| 25.05.2023 | 45,84 | 46,18 | 45,38 | 45,54 | -0,39% | 9.924,00 |
| 24.05.2023 | 46,16 | 46,16 | 45,40 | 45,72 | -1,34% | 14.676,00 |
| 23.05.2023 | 46,14 | 47,40 | 46,02 | 46,34 | 0,70% | 28.074,00 |
| 22.05.2023 | 45,50 | 46,12 | 45,18 | 46,02 | 0,74% | 15.630,00 |
| 19.05.2023 | 45,04 | 45,86 | 44,96 | 45,68 | 0,66% | 30.098,00 |
| 18.05.2023 | 45,70 | 45,70 | 44,96 | 45,38 | -0,09% | 14.718,00 |
| 17.05.2023 | 45,72 | 46,62 | 45,26 | 45,42 | -1,22% | 24.858,00 |
| 16.05.2023 | 47,08 | 47,38 | 45,30 | 45,98 | -3,08% | 56.362,00 |
| 15.05.2023 | 44,92 | 47,98 | 44,92 | 47,44 | 8,01% | 59.393,00 |
| 12.05.2023 | 43,92 | 44,16 | 43,12 | 43,92 | 0,41% | 48.733,00 |
| 11.05.2023 | 44,40 | 44,68 | 43,48 | 43,74 | -1,22% | 39.331,00 |
| 10.05.2023 | 43,70 | 44,48 | 43,60 | 44,28 | 0,82% | 12.535,00 |
| 09.05.2023 | 44,14 | 44,14 | 43,60 | 43,92 | -0,95% | 19.508,00 |
| 08.05.2023 | 44,26 | 44,42 | 43,96 | 44,34 | 0,00% | 14.309,00 |
| 05.05.2023 | 44,00 | 44,36 | 43,40 | 44,34 | 0,77% | 29.810,00 |
| 04.05.2023 | 44,04 | 44,26 | 43,62 | 44,00 | -0,99% | 20.519,00 |
| 03.05.2023 | 43,86 | 44,72 | 43,72 | 44,44 | 1,32% | 27.281,00 |
| 02.05.2023 | 45,40 | 45,40 | 43,70 | 43,86 | -3,52% | 17.851,00 |
| 28.04.2023 | 45,00 | 45,56 | 44,50 | 45,46 | 1,75% | 32.507,00 |
| 27.04.2023 | 44,94 | 45,28 | 44,52 | 44,68 | -1,28% | 32.838,00 |
| 26.04.2023 | 45,70 | 45,70 | 44,52 | 45,26 | -1,61% | 25.263,00 |
| 25.04.2023 | 45,48 | 46,26 | 45,42 | 46,00 | 1,41% | 36.597,00 |
| 24.04.2023 | 45,94 | 46,56 | 45,12 | 45,36 | -1,05% | 41.491,00 |
| 21.04.2023 | 45,88 | 46,22 | 44,30 | 45,84 | -0,17% | 61.117,00 |
| 20.04.2023 | 44,94 | 46,22 | 44,56 | 45,92 | 1,91% | 59.079,00 |
| 19.04.2023 | 43,94 | 45,06 | 43,88 | 45,06 | 2,83% | 59.042,00 |
| 18.04.2023 | 42,34 | 43,90 | 42,10 | 43,82 | 4,13% | 48.135,00 |
| 17.04.2023 | 42,22 | 42,76 | 42,08 | 42,08 | 0,00% | 27.603,00 |
| 14.04.2023 | 42,00 | 42,70 | 42,00 | 42,08 | 1,06% | 30.029,00 |
| 13.04.2023 | 41,28 | 41,82 | 41,08 | 41,64 | 1,22% | 29.631,00 |
| 12.04.2023 | 40,50 | 41,28 | 40,26 | 41,14 | 1,53% | 26.269,00 |
| 11.04.2023 | 41,04 | 41,24 | 40,14 | 40,52 | -1,17% | 26.424,00 |
| 06.04.2023 | 40,42 | 41,16 | 40,42 | 41,00 | 1,28% | 23.918,00 |
| 05.04.2023 | 39,66 | 40,52 | 39,20 | 40,48 | 1,91% | 27.396,00 |
| 04.04.2023 | 38,70 | 40,10 | 38,70 | 39,72 | 3,06% | 41.476,00 |
| 03.04.2023 | 37,76 | 38,68 | 37,70 | 38,54 | 2,01% | 20.513,00 |
| 31.03.2023 | 37,44 | 38,08 | 36,88 | 37,78 | 0,48% | 21.384,00 |
| 30.03.2023 | 37,80 | 37,92 | 37,50 | 37,60 | -0,27% | 44.172,00 |
| 29.03.2023 | 37,94 | 37,96 | 37,20 | 37,70 | -0,79% | 28.733,00 |
| 28.03.2023 | 37,88 | 38,32 | 36,62 | 38,00 | 0,64% | 32.013,00 |
| 27.03.2023 | 38,06 | 38,20 | 37,56 | 37,76 | -0,11% | 13.335,00 |
| 24.03.2023 | 37,90 | 37,90 | 37,36 | 37,80 | -0,53% | 26.408,00 |
| 23.03.2023 | 36,22 | 38,18 | 36,22 | 38,00 | 3,77% | 51.852,00 |
| 22.03.2023 | 38,58 | 38,70 | 36,36 | 36,62 | -5,08% | 53.433,00 |
| 21.03.2023 | 37,54 | 38,62 | 37,44 | 38,58 | 2,93% | 28.535,00 |
| 20.03.2023 | 36,96 | 37,78 | 36,28 | 37,48 | 0,75% | 27.679,00 |
| 17.03.2023 | 38,08 | 38,24 | 36,88 | 37,20 | -2,00% | 32.054,00 |
| 16.03.2023 | 37,00 | 38,06 | 36,50 | 37,96 | 3,15% | 35.787,00 |
| 15.03.2023 | 38,20 | 39,02 | 34,30 | 36,80 | -2,54% | 145.143,00 |
| 14.03.2023 | 38,00 | 38,76 | 37,54 | 37,76 | -1,31% | 37.034,00 |
| 13.03.2023 | 38,50 | 38,72 | 37,20 | 38,26 | -0,26% | 26.564,00 |
| 10.03.2023 | 39,20 | 39,22 | 37,64 | 38,36 | -3,47% | 36.266,00 |
| 09.03.2023 | 39,50 | 39,88 | 39,42 | 39,74 | 0,20% | 20.625,00 |
| 08.03.2023 | 39,48 | 39,80 | 39,40 | 39,66 | -0,05% | 21.813,00 |
| 07.03.2023 | 39,46 | 39,86 | 39,40 | 39,68 | 0,40% | 27.337,00 |
| 06.03.2023 | 39,86 | 40,08 | 39,44 | 39,52 | -0,55% | 27.862,00 |
| 03.03.2023 | 39,06 | 39,92 | 38,96 | 39,74 | 1,74% | 23.584,00 |
| 02.03.2023 | 38,50 | 39,34 | 38,40 | 39,06 | 1,19% | 16.611,00 |
| 01.03.2023 | 39,00 | 39,04 | 38,40 | 38,60 | 0,26% | 43.128,00 |
| 28.02.2023 | 38,36 | 38,76 | 38,18 | 38,50 | 0,16% | 24.916,00 |
| 27.02.2023 | 38,24 | 38,78 | 38,16 | 38,44 | 1,00% | 14.571,00 |
| 24.02.2023 | 37,94 | 38,32 | 37,88 | 38,06 | 0,32% | 20.590,00 |
| 23.02.2023 | 37,82 | 38,24 | 37,46 | 37,94 | 1,39% | 18.901,00 |
| 22.02.2023 | 37,34 | 37,72 | 36,58 | 37,42 | -0,05% | 42.496,00 |
| 21.02.2023 | 38,28 | 38,34 | 37,30 | 37,44 | -2,19% | 27.225,00 |
| 20.02.2023 | 38,50 | 38,70 | 38,10 | 38,28 | -0,36% | 13.973,00 |
| 17.02.2023 | 38,36 | 38,76 | 38,06 | 38,42 | -0,36% | 11.457,00 |
| 16.02.2023 | 38,88 | 39,02 | 38,42 | 38,56 | -0,21% | 14.294,00 |
| 15.02.2023 | 38,58 | 38,76 | 38,18 | 38,64 | 0,57% | 7.548,00 |
| 14.02.2023 | 37,96 | 38,74 | 37,94 | 38,42 | 1,11% | 19.101,00 |
| 13.02.2023 | 38,10 | 38,18 | 37,36 | 38,00 | -0,21% | 37.745,00 |
| 10.02.2023 | 38,70 | 39,48 | 38,02 | 38,08 | -2,26% | 24.561,00 |
| 09.02.2023 | 38,80 | 39,26 | 38,62 | 38,96 | 0,57% | 51.052,00 |
| 08.02.2023 | 38,76 | 39,18 | 38,50 | 38,74 | 0,89% | 23.556,00 |
| 07.02.2023 | 38,78 | 38,96 | 37,52 | 38,40 | -1,23% | 30.553,00 |
| 06.02.2023 | 38,52 | 39,40 | 38,52 | 38,88 | 0,31% | 35.263,00 |
| 03.02.2023 | 37,80 | 38,80 | 37,50 | 38,76 | 2,05% | 19.606,00 |
| 02.02.2023 | 37,96 | 38,58 | 37,86 | 37,98 | 0,48% | 32.017,00 |
| 01.02.2023 | 38,26 | 38,50 | 37,50 | 37,80 | -0,68% | 15.295,00 |
| 31.01.2023 | 38,02 | 38,12 | 37,50 | 38,06 | -0,26% | 23.655,00 |
| 30.01.2023 | 38,42 | 38,80 | 38,00 | 38,16 | -0,52% | 24.434,00 |
| 27.01.2023 | 38,10 | 38,36 | 37,56 | 38,36 | 1,21% | 40.895,00 |
| 26.01.2023 | 38,18 | 38,62 | 37,84 | 37,90 | 0,26% | 21.980,00 |
| 25.01.2023 | 37,66 | 38,08 | 37,38 | 37,80 | -0,05% | 16.323,00 |
| 24.01.2023 | 38,68 | 38,80 | 37,76 | 37,82 | -2,17% | 13.781,00 |
| 23.01.2023 | 38,50 | 39,04 | 38,44 | 38,66 | 0,62% | 12.471,00 |
| 20.01.2023 | 37,86 | 38,46 | 37,68 | 38,42 | 1,27% | 30.683,00 |
| 19.01.2023 | 38,06 | 38,32 | 36,80 | 37,94 | -1,66% | 41.967,00 |
| 18.01.2023 | 40,30 | 40,42 | 38,42 | 38,58 | -4,74% | 56.978,00 |
| 17.01.2023 | 40,62 | 41,04 | 40,08 | 40,50 | -0,34% | 27.693,00 |
| 16.01.2023 | 40,56 | 40,76 | 40,38 | 40,64 | 0,49% | 16.975,00 |
| 13.01.2023 | 39,70 | 40,62 | 39,70 | 40,44 | 1,97% | 15.906,00 |
| 12.01.2023 | 39,76 | 39,96 | 39,22 | 39,66 | -0,10% | 15.533,00 |
| 11.01.2023 | 38,14 | 39,78 | 38,10 | 39,70 | 4,09% | 48.678,00 |
| 10.01.2023 | 38,32 | 38,44 | 37,98 | 38,14 | -1,14% | 27.017,00 |
| 09.01.2023 | 37,02 | 38,72 | 37,00 | 38,58 | 5,35% | 42.556,00 |
| 06.01.2023 | 37,80 | 37,82 | 35,76 | 36,62 | -3,53% | 63.814,00 |