33,575€
-0,67%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 33,80 | 33,80 | 33,50 | 33,50 | -0,89% | 17.664,00 |
| 21.08.2025 | 33,70 | 33,90 | 33,50 | 33,80 | -0,29% | 10.626,00 |
| 20.08.2025 | 33,40 | 34,00 | 33,40 | 33,90 | 0,30% | 16.846,00 |
| 19.08.2025 | 33,80 | 34,05 | 33,35 | 33,80 | 0,15% | 29.213,00 |
| 18.08.2025 | 32,90 | 33,75 | 32,60 | 33,75 | 3,21% | 20.589,00 |
| 15.08.2025 | 32,90 | 32,90 | 32,65 | 32,70 | -0,76% | 8.226,00 |
| 14.08.2025 | 32,50 | 33,25 | 32,50 | 32,95 | 1,54% | 12.918,00 |
| 13.08.2025 | 32,25 | 32,70 | 32,25 | 32,45 | 0,15% | 17.580,00 |
| 12.08.2025 | 32,55 | 32,55 | 32,00 | 32,40 | 0,78% | 8.754,00 |
| 11.08.2025 | 32,05 | 32,40 | 32,00 | 32,15 | -0,31% | 10.073,00 |
| 08.08.2025 | 32,45 | 32,65 | 32,00 | 32,25 | 0,00% | 13.264,00 |
| 07.08.2025 | 32,45 | 32,50 | 31,75 | 32,25 | 0,31% | 25.597,00 |
| 06.08.2025 | 33,35 | 33,55 | 31,85 | 32,15 | -3,60% | 46.651,00 |
| 05.08.2025 | 33,65 | 33,75 | 33,20 | 33,35 | -0,45% | 14.084,00 |
| 04.08.2025 | 33,25 | 33,70 | 33,15 | 33,50 | 0,90% | 12.903,00 |
| 01.08.2025 | 33,20 | 33,85 | 33,00 | 33,20 | -0,90% | 27.122,00 |
| 31.07.2025 | 34,35 | 34,35 | 33,45 | 33,50 | -2,05% | 10.481,00 |
| 30.07.2025 | 35,25 | 35,25 | 34,20 | 34,20 | -2,98% | 12.208,00 |
| 29.07.2025 | 35,40 | 35,40 | 35,20 | 35,25 | -0,14% | 7.171,00 |
| 28.07.2025 | 35,50 | 35,50 | 35,20 | 35,30 | 0,71% | 6.818,00 |
| 25.07.2025 | 35,00 | 35,50 | 34,80 | 35,05 | -0,71% | 7.762,00 |
| 24.07.2025 | 34,80 | 35,30 | 34,65 | 35,30 | 2,17% | 12.005,00 |
| 23.07.2025 | 33,80 | 34,65 | 33,80 | 34,55 | 1,92% | 16.410,00 |
| 22.07.2025 | 33,85 | 34,00 | 33,70 | 33,90 | -0,44% | 4.742,00 |
| 21.07.2025 | 34,30 | 34,50 | 33,75 | 34,05 | -0,73% | 19.932,00 |
| 18.07.2025 | 34,70 | 34,80 | 34,20 | 34,30 | -0,87% | 9.231,00 |
| 17.07.2025 | 34,80 | 34,85 | 34,50 | 34,60 | 0,14% | 4.957,00 |
| 16.07.2025 | 34,65 | 34,95 | 34,40 | 34,55 | 0,00% | 10.308,00 |
| 15.07.2025 | 34,75 | 35,00 | 34,55 | 34,55 | 0,29% | 22.899,00 |
| 14.07.2025 | 34,10 | 34,50 | 34,05 | 34,45 | 0,58% | 13.196,00 |
| 11.07.2025 | 34,75 | 34,75 | 34,05 | 34,25 | -2,14% | 31.697,00 |
| 10.07.2025 | 35,05 | 35,30 | 34,90 | 35,00 | -0,14% | 12.734,00 |
| 09.07.2025 | 34,90 | 35,20 | 34,90 | 35,05 | -0,28% | 15.850,00 |
| 08.07.2025 | 35,00 | 35,30 | 34,90 | 35,15 | 0,29% | 16.170,00 |
| 07.07.2025 | 35,00 | 35,30 | 34,80 | 35,05 | -0,43% | 12.891,00 |
| 04.07.2025 | 34,95 | 35,30 | 34,80 | 35,20 | -0,14% | 19.828,00 |
| 03.07.2025 | 34,85 | 35,35 | 34,85 | 35,25 | 0,71% | 14.107,00 |
| 02.07.2025 | 35,05 | 35,25 | 34,85 | 35,00 | -0,28% | 16.613,00 |
| 01.07.2025 | 34,70 | 35,10 | 34,40 | 35,10 | 1,15% | 27.138,00 |
| 30.06.2025 | 34,70 | 35,05 | 34,50 | 34,70 | -0,14% | 43.823,00 |
| 27.06.2025 | 34,50 | 35,00 | 34,30 | 34,75 | 0,00% | 31.033,00 |
| 26.06.2025 | 34,60 | 35,10 | 34,60 | 34,75 | 0,43% | 23.106,00 |
| 25.06.2025 | 34,05 | 34,65 | 33,95 | 34,60 | 1,62% | 22.214,00 |
| 24.06.2025 | 33,75 | 34,20 | 33,55 | 34,05 | 0,89% | 27.207,00 |
| 23.06.2025 | 33,55 | 33,85 | 33,35 | 33,75 | 0,00% | 17.663,00 |
| 20.06.2025 | 34,70 | 34,85 | 33,75 | 33,75 | -2,46% | 131.322,00 |
| 19.06.2025 | 34,45 | 34,90 | 34,25 | 34,60 | -0,29% | 9.842,00 |
| 18.06.2025 | 35,00 | 35,00 | 34,40 | 34,70 | -1,00% | 14.342,00 |
| 17.06.2025 | 35,45 | 35,50 | 34,95 | 35,05 | -1,82% | 28.026,00 |
| 16.06.2025 | 35,50 | 36,05 | 34,90 | 35,70 | 1,13% | 28.412,00 |
| 13.06.2025 | 35,10 | 35,95 | 34,80 | 35,30 | -0,98% | 31.860,00 |
| 12.06.2025 | 35,35 | 35,65 | 35,35 | 35,65 | -0,14% | 19.461,00 |
| 11.06.2025 | 36,30 | 36,30 | 35,60 | 35,70 | -0,70% | 12.267,00 |
| 10.06.2025 | 36,80 | 37,05 | 35,95 | 35,95 | -2,44% | 22.008,00 |
| 09.06.2025 | 36,90 | 37,05 | 36,65 | 36,85 | -0,14% | 15.007,00 |
| 06.06.2025 | 36,80 | 37,35 | 36,80 | 36,90 | -0,40% | 19.166,00 |
| 05.06.2025 | 35,10 | 37,30 | 35,10 | 37,05 | 5,56% | 41.463,00 |
| 04.06.2025 | 34,80 | 35,25 | 34,75 | 35,10 | 1,30% | 18.583,00 |
| 03.06.2025 | 35,10 | 35,20 | 34,50 | 34,65 | -1,28% | 24.698,00 |
| 02.06.2025 | 34,90 | 35,80 | 34,90 | 35,10 | 0,14% | 18.508,00 |
| 30.05.2025 | 35,30 | 35,60 | 35,00 | 35,05 | -0,71% | 30.965,00 |
| 29.05.2025 | 35,00 | 35,70 | 35,00 | 35,30 | 0,28% | 10.705,00 |
| 28.05.2025 | 34,60 | 35,50 | 34,50 | 35,20 | 0,86% | 17.356,00 |
| 27.05.2025 | 35,70 | 35,95 | 34,85 | 34,90 | -2,51% | 13.884,00 |
| 26.05.2025 | 35,35 | 35,85 | 35,05 | 35,80 | 0,56% | 14.396,00 |
| 23.05.2025 | 35,30 | 35,70 | 34,90 | 35,60 | 1,14% | 22.967,00 |
| 22.05.2025 | 35,35 | 35,35 | 34,50 | 35,20 | 0,43% | 21.625,00 |
| 21.05.2025 | 35,30 | 35,45 | 35,05 | 35,05 | -0,43% | 10.679,00 |
| 20.05.2025 | 35,30 | 35,50 | 34,70 | 35,20 | 0,00% | 21.496,00 |
| 19.05.2025 | 34,35 | 35,30 | 34,00 | 35,20 | 3,23% | 47.065,00 |
| 16.05.2025 | 35,30 | 35,50 | 34,05 | 34,10 | -3,94% | 70.720,00 |
| 15.05.2025 | 38,65 | 38,75 | 35,00 | 35,50 | -8,74% | 88.111,00 |
| 14.05.2025 | 39,80 | 39,80 | 38,80 | 38,90 | -1,77% | 19.660,00 |
| 13.05.2025 | 39,45 | 40,00 | 39,40 | 39,60 | 0,64% | 13.343,00 |
| 12.05.2025 | 39,90 | 39,95 | 38,95 | 39,35 | -0,51% | 26.758,00 |
| 09.05.2025 | 39,20 | 39,95 | 39,20 | 39,55 | 0,89% | 11.456,00 |
| 08.05.2025 | 39,50 | 39,50 | 39,10 | 39,20 | -0,25% | 8.616,00 |
| 07.05.2025 | 39,40 | 39,40 | 38,80 | 39,30 | 0,38% | 21.956,00 |
| 06.05.2025 | 39,50 | 39,80 | 38,85 | 39,15 | -1,26% | 15.485,00 |
| 05.05.2025 | 39,60 | 39,75 | 38,85 | 39,65 | 1,15% | 23.283,00 |
| 02.05.2025 | 38,50 | 39,30 | 38,35 | 39,20 | 1,82% | 18.573,00 |
| 30.04.2025 | 38,35 | 38,95 | 38,10 | 38,50 | 0,13% | 16.087,00 |
| 29.04.2025 | 38,20 | 38,60 | 37,70 | 38,45 | 0,00% | 35.644,00 |
| 28.04.2025 | 38,00 | 39,05 | 38,00 | 38,45 | 0,26% | 16.666,00 |
| 25.04.2025 | 38,10 | 38,55 | 37,95 | 38,35 | 1,32% | 15.086,00 |
| 24.04.2025 | 37,50 | 37,95 | 37,45 | 37,85 | 0,26% | 9.221,00 |
| 23.04.2025 | 37,10 | 38,05 | 36,60 | 37,75 | 3,14% | 17.271,00 |
| 22.04.2025 | 36,50 | 36,60 | 35,95 | 36,60 | 0,27% | 10.354,00 |
| 17.04.2025 | 37,40 | 37,40 | 36,30 | 36,50 | -1,88% | 9.380,00 |
| 16.04.2025 | 37,80 | 37,80 | 36,90 | 37,20 | -1,20% | 26.339,00 |
| 15.04.2025 | 37,00 | 37,65 | 36,75 | 37,65 | 2,59% | 22.160,00 |
| 14.04.2025 | 36,80 | 36,80 | 36,35 | 36,70 | 0,41% | 14.943,00 |
| 11.04.2025 | 36,10 | 36,55 | 35,55 | 36,55 | 1,11% | 21.257,00 |
| 10.04.2025 | 37,00 | 37,50 | 35,95 | 36,15 | 0,42% | 24.904,00 |
| 09.04.2025 | 35,55 | 36,40 | 35,50 | 36,00 | -0,28% | 49.129,00 |
| 08.04.2025 | 35,50 | 36,45 | 35,50 | 36,10 | 1,12% | 30.956,00 |
| 07.04.2025 | 36,00 | 37,00 | 33,50 | 35,70 | 0,42% | 130.224,00 |
| 04.04.2025 | 36,15 | 36,75 | 35,50 | 35,55 | -2,60% | 64.110,00 |
| 03.04.2025 | 35,70 | 36,55 | 35,50 | 36,50 | -0,68% | 37.767,00 |
| 02.04.2025 | 36,50 | 36,80 | 35,85 | 36,75 | 0,68% | 19.469,00 |