37,800€
-0,53%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
Ask:
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 38,00 | 38,00 | 37,58 | 37,80 | -0,53% | - |
| 20.12.2024 | 37,75 | 38,30 | 36,95 | 38,00 | 0,00% | 117.570,00 |
| 19.12.2024 | 38,00 | 38,25 | 37,90 | 38,00 | -0,39% | 35.650,00 |
| 18.12.2024 | 37,90 | 38,35 | 37,85 | 38,15 | 0,39% | 36.281,00 |
| 17.12.2024 | 37,60 | 38,40 | 37,25 | 38,00 | 1,06% | 79.770,00 |
| 16.12.2024 | 37,50 | 37,80 | 37,00 | 37,60 | -0,27% | 47.058,00 |
| 13.12.2024 | 37,85 | 38,00 | 37,50 | 37,70 | 0,00% | 14.676,00 |
| 12.12.2024 | 37,40 | 37,85 | 37,35 | 37,70 | 1,34% | 18.849,00 |
| 11.12.2024 | 37,30 | 37,60 | 37,05 | 37,20 | -0,80% | 20.661,00 |
| 10.12.2024 | 38,05 | 38,15 | 37,30 | 37,50 | -1,83% | 62.717,00 |
| 09.12.2024 | 38,00 | 38,45 | 37,00 | 38,20 | 0,53% | 61.595,00 |
| 06.12.2024 | 36,65 | 38,00 | 36,55 | 38,00 | 3,97% | 50.999,00 |
| 05.12.2024 | 36,80 | 37,00 | 36,25 | 36,55 | 0,00% | 30.410,00 |
| 04.12.2024 | 36,50 | 37,55 | 35,65 | 36,55 | 3,84% | 101.705,00 |
| 03.12.2024 | 35,40 | 35,55 | 34,40 | 35,20 | -0,85% | 56.473,00 |
| 02.12.2024 | 36,10 | 36,10 | 35,25 | 35,50 | -1,25% | 52.219,00 |
| 29.11.2024 | 36,30 | 36,30 | 35,85 | 35,95 | -1,10% | 14.725,00 |
| 28.11.2024 | 37,20 | 37,20 | 36,25 | 36,35 | -1,62% | 32.737,00 |
| 27.11.2024 | 36,95 | 37,50 | 36,65 | 36,95 | -0,40% | 15.734,00 |
| 26.11.2024 | 38,05 | 38,05 | 36,60 | 37,10 | -2,37% | 27.456,00 |
| 25.11.2024 | 37,90 | 38,80 | 37,35 | 38,00 | 1,33% | 79.556,00 |
| 22.11.2024 | 37,50 | 37,95 | 37,10 | 37,50 | 0,40% | 40.347,00 |
| 21.11.2024 | 37,45 | 37,68 | 36,30 | 37,35 | 1,22% | - |
| 20.11.2024 | 35,25 | 37,55 | 35,25 | 36,90 | 5,28% | 87.115,00 |
| 19.11.2024 | 34,20 | 35,15 | 33,95 | 35,05 | 1,74% | 34.818,00 |
| 18.11.2024 | 34,80 | 34,80 | 33,90 | 34,45 | -0,86% | 14.485,00 |
| 15.11.2024 | 33,75 | 35,10 | 33,50 | 34,75 | 2,21% | 56.518,00 |
| 14.11.2024 | 31,45 | 34,00 | 31,30 | 34,00 | 8,63% | 75.188,00 |
| 13.11.2024 | 31,25 | 31,65 | 30,65 | 31,30 | 0,32% | 62.897,00 |
| 12.11.2024 | 31,95 | 31,95 | 31,00 | 31,20 | -2,35% | 23.367,00 |
| 11.11.2024 | 31,45 | 31,95 | 31,40 | 31,95 | 1,27% | 15.069,00 |
| 08.11.2024 | 31,00 | 31,80 | 31,00 | 31,55 | 1,28% | 22.945,00 |
| 07.11.2024 | 31,00 | 31,45 | 30,95 | 31,15 | 1,14% | 13.166,00 |
| 06.11.2024 | 30,80 | 31,50 | 30,80 | 30,80 | -0,32% | 36.882,00 |
| 05.11.2024 | 30,85 | 31,15 | 30,55 | 30,90 | 0,32% | 26.457,00 |
| 04.11.2024 | 30,85 | 31,25 | 30,65 | 30,80 | -0,81% | 17.923,00 |
| 01.11.2024 | 31,25 | 31,25 | 30,80 | 31,05 | -0,48% | 9.978,00 |
| 31.10.2024 | 30,55 | 31,40 | 30,55 | 31,20 | 3,48% | 35.745,00 |
| 30.10.2024 | 31,65 | 31,80 | 30,15 | 30,15 | -5,19% | 64.865,00 |
| 29.10.2024 | 31,90 | 32,60 | 31,75 | 31,80 | 0,00% | 37.104,00 |
| 28.10.2024 | 31,35 | 32,00 | 31,10 | 31,80 | 1,76% | 23.007,00 |
| 25.10.2024 | 31,00 | 31,60 | 31,00 | 31,25 | -0,64% | 23.977,00 |
| 24.10.2024 | 31,25 | 31,85 | 31,25 | 31,45 | 0,16% | 10.089,00 |
| 23.10.2024 | 31,60 | 31,60 | 30,85 | 31,40 | -1,26% | 28.199,00 |
| 22.10.2024 | 32,10 | 32,10 | 31,50 | 31,80 | -1,85% | 30.694,00 |
| 21.10.2024 | 32,50 | 32,65 | 32,10 | 32,40 | -0,61% | 16.828,00 |
| 18.10.2024 | 32,95 | 32,95 | 32,20 | 32,60 | -0,46% | 12.965,00 |
| 17.10.2024 | 33,15 | 33,25 | 32,25 | 32,75 | -0,15% | 15.793,00 |
| 16.10.2024 | 31,75 | 32,80 | 31,65 | 32,80 | 2,58% | 57.551,00 |
| 15.10.2024 | 32,13 | 32,15 | 31,85 | 31,98 | -0,39% | - |
| 14.10.2024 | 31,75 | 32,35 | 31,70 | 32,10 | 0,31% | 15.748,00 |
| 11.10.2024 | 31,80 | 32,00 | 31,70 | 32,00 | 0,47% | 12.250,00 |
| 10.10.2024 | 32,70 | 32,70 | 31,85 | 31,85 | -2,00% | 11.591,00 |
| 09.10.2024 | 33,00 | 33,00 | 32,40 | 32,50 | -0,46% | 9.814,00 |
| 08.10.2024 | 32,85 | 33,05 | 32,45 | 32,65 | -1,51% | 10.963,00 |
| 07.10.2024 | 33,60 | 33,65 | 33,00 | 33,15 | -0,45% | 18.120,00 |
| 04.10.2024 | 33,75 | 33,85 | 33,25 | 33,30 | -0,60% | 9.661,00 |
| 03.10.2024 | 33,55 | 33,65 | 33,25 | 33,50 | -1,18% | 9.971,00 |
| 02.10.2024 | 35,10 | 35,10 | 33,90 | 33,90 | -3,42% | 11.444,00 |
| 01.10.2024 | 35,55 | 35,80 | 35,00 | 35,10 | 0,43% | 12.640,00 |
| 30.09.2024 | 35,00 | 35,15 | 34,65 | 34,95 | -0,14% | 15.314,00 |
| 27.09.2024 | 34,80 | 35,10 | 34,50 | 35,00 | 0,29% | 21.121,00 |
| 26.09.2024 | 33,70 | 35,30 | 33,70 | 34,90 | 4,65% | 28.032,00 |
| 25.09.2024 | 33,50 | 33,55 | 33,20 | 33,35 | -0,45% | 11.501,00 |
| 24.09.2024 | 33,40 | 33,70 | 33,35 | 33,50 | -0,30% | 9.992,00 |
| 23.09.2024 | 33,95 | 33,95 | 33,35 | 33,60 | -0,44% | 9.290,00 |
| 20.09.2024 | 34,80 | 34,80 | 33,75 | 33,75 | -3,02% | 28.721,00 |
| 19.09.2024 | 35,30 | 35,35 | 34,75 | 34,80 | -0,85% | 9.657,00 |
| 18.09.2024 | 35,45 | 35,50 | 34,95 | 35,10 | -0,43% | 16.008,00 |
| 17.09.2024 | 35,65 | 35,65 | 35,10 | 35,25 | -0,56% | 22.656,00 |
| 16.09.2024 | 35,90 | 36,35 | 35,25 | 35,45 | 6,78% | 65.326,00 |
| 13.09.2024 | 32,65 | 33,25 | 32,50 | 33,20 | 1,53% | 11.945,00 |
| 12.09.2024 | 33,10 | 33,15 | 32,50 | 32,70 | 0,62% | 9.823,00 |
| 11.09.2024 | 32,10 | 32,80 | 32,10 | 32,50 | 0,78% | 22.004,00 |
| 10.09.2024 | 32,45 | 32,75 | 32,15 | 32,25 | -0,77% | 7.158,00 |
| 09.09.2024 | 32,55 | 32,65 | 32,10 | 32,50 | 0,15% | 8.929,00 |
| 06.09.2024 | 32,40 | 33,00 | 32,25 | 32,45 | -0,46% | 13.806,00 |
| 05.09.2024 | 33,25 | 33,30 | 32,40 | 32,60 | -1,95% | 11.096,00 |
| 04.09.2024 | 33,70 | 33,70 | 32,45 | 33,25 | -1,48% | 18.471,00 |
| 03.09.2024 | 34,35 | 34,60 | 33,75 | 33,75 | -1,17% | 11.798,00 |
| 02.09.2024 | 35,10 | 35,10 | 33,95 | 34,15 | -1,59% | 7.778,00 |
| 30.08.2024 | 34,80 | 35,10 | 34,45 | 34,70 | -0,43% | 11.933,00 |
| 29.08.2024 | 34,50 | 35,20 | 34,25 | 34,85 | 1,75% | 17.784,00 |
| 28.08.2024 | 34,10 | 34,50 | 33,90 | 34,25 | 0,74% | 18.037,00 |
| 27.08.2024 | 35,50 | 35,50 | 33,85 | 34,00 | -2,02% | 20.162,00 |
| 26.08.2024 | 35,60 | 35,60 | 34,70 | 34,70 | -2,94% | 10.227,00 |
| 23.08.2024 | 36,20 | 36,20 | 35,30 | 35,75 | -0,28% | 20.446,00 |
| 22.08.2024 | 35,95 | 36,15 | 35,65 | 35,85 | -0,28% | 6.181,00 |
| 21.08.2024 | 35,90 | 36,05 | 35,70 | 35,95 | 0,98% | 9.448,00 |
| 20.08.2024 | 35,70 | 35,90 | 35,50 | 35,60 | -0,14% | 8.166,00 |
| 19.08.2024 | 35,55 | 35,90 | 35,00 | 35,65 | -0,83% | 10.187,00 |
| 16.08.2024 | 35,85 | 36,20 | 35,60 | 35,95 | 0,98% | 9.270,00 |
| 15.08.2024 | 35,85 | 36,00 | 35,25 | 35,60 | 0,00% | 4.699,00 |
| 14.08.2024 | 35,40 | 36,00 | 34,80 | 35,60 | 1,28% | 11.720,00 |
| 13.08.2024 | 35,10 | 35,45 | 35,00 | 35,15 | 0,00% | 4.268,00 |
| 12.08.2024 | 34,95 | 35,55 | 34,95 | 35,15 | 0,29% | 7.693,00 |
| 09.08.2024 | 36,20 | 36,20 | 35,05 | 35,05 | -2,91% | 9.575,00 |
| 08.08.2024 | 34,85 | 36,30 | 34,80 | 36,10 | 3,14% | 7.686,00 |
| 07.08.2024 | 35,00 | 35,50 | 34,90 | 35,00 | 0,43% | 15.503,00 |
| 06.08.2024 | 35,05 | 35,15 | 34,50 | 34,85 | -0,43% | 6.250,00 |