33,650€
-0,74%
Echtzeit-Aktienkurs DERMAPHARM HLDG INH O.N.
Bid:
Ask:
Aktienkurse zur DERMAPHARM HLDG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 34,00 | 35,10 | 33,70 | 35,00 | 0,86% | 36.704,00 |
| 02.08.2024 | 35,10 | 35,35 | 34,00 | 34,70 | -2,25% | 27.899,00 |
| 01.08.2024 | 35,45 | 35,80 | 35,20 | 35,50 | 0,14% | 10.657,00 |
| 31.07.2024 | 35,20 | 35,45 | 35,15 | 35,45 | 0,00% | 15.730,00 |
| 30.07.2024 | 35,35 | 35,50 | 34,65 | 35,45 | 1,00% | 12.018,00 |
| 29.07.2024 | 35,05 | 35,60 | 35,05 | 35,10 | -0,43% | 7.400,00 |
| 26.07.2024 | 35,05 | 35,50 | 35,05 | 35,25 | 0,00% | 11.288,00 |
| 25.07.2024 | 35,25 | 35,30 | 34,75 | 35,25 | -0,42% | 15.315,00 |
| 24.07.2024 | 35,50 | 35,75 | 35,10 | 35,40 | -0,98% | 12.885,00 |
| 23.07.2024 | 35,70 | 35,80 | 35,40 | 35,75 | 0,00% | 7.420,00 |
| 22.07.2024 | 36,00 | 36,05 | 35,60 | 35,75 | 0,28% | 9.272,00 |
| 19.07.2024 | 35,70 | 35,90 | 35,60 | 35,65 | -0,42% | 4.851,00 |
| 18.07.2024 | 35,70 | 36,05 | 35,40 | 35,80 | 0,70% | 6.381,00 |
| 17.07.2024 | 36,00 | 36,00 | 35,55 | 35,55 | -1,11% | 4.756,00 |
| 16.07.2024 | 35,95 | 36,05 | 35,85 | 35,95 | 0,42% | 6.479,00 |
| 15.07.2024 | 36,25 | 36,25 | 35,75 | 35,80 | -0,56% | 7.780,00 |
| 12.07.2024 | 36,20 | 36,20 | 35,55 | 36,00 | -0,41% | 7.148,00 |
| 11.07.2024 | 35,95 | 36,30 | 35,75 | 36,15 | 0,42% | 7.037,00 |
| 10.07.2024 | 36,00 | 36,00 | 35,65 | 36,00 | 1,41% | 6.796,00 |
| 09.07.2024 | 35,95 | 36,25 | 35,15 | 35,50 | -1,39% | 17.968,00 |
| 08.07.2024 | 36,95 | 37,40 | 36,00 | 36,00 | -2,96% | 6.113,00 |
| 05.07.2024 | 36,25 | 37,40 | 36,20 | 37,10 | 2,77% | 23.312,00 |
| 04.07.2024 | 35,80 | 36,25 | 35,80 | 36,10 | 0,98% | 9.977,00 |
| 03.07.2024 | 36,05 | 36,25 | 35,40 | 35,75 | -0,69% | 30.702,00 |
| 02.07.2024 | 35,85 | 36,20 | 35,40 | 36,00 | 0,56% | 26.531,00 |
| 01.07.2024 | 36,45 | 36,45 | 35,70 | 35,80 | -0,56% | 25.762,00 |
| 28.06.2024 | 36,25 | 36,55 | 35,75 | 36,00 | -1,77% | 41.357,00 |
| 27.06.2024 | 36,00 | 36,70 | 35,80 | 36,65 | 1,81% | 22.976,00 |
| 26.06.2024 | 35,85 | 36,25 | 35,60 | 36,00 | 0,84% | 45.266,00 |
| 25.06.2024 | 36,35 | 36,40 | 35,70 | 35,70 | -2,86% | 16.924,00 |
| 24.06.2024 | 35,80 | 36,75 | 35,65 | 36,75 | 2,65% | 30.415,00 |
| 21.06.2024 | 36,35 | 36,35 | 35,75 | 35,80 | -1,51% | 32.606,00 |
| 20.06.2024 | 35,85 | 36,50 | 35,85 | 36,35 | 0,97% | 4.917,00 |
| 19.06.2024 | 36,10 | 36,10 | 35,70 | 36,00 | -0,55% | 20.629,00 |
| 18.06.2024 | 36,20 | 36,20 | 35,50 | 36,20 | 0,28% | 23.919,00 |
| 17.06.2024 | 36,25 | 36,65 | 35,90 | 36,10 | -0,55% | 31.011,00 |
| 14.06.2024 | 36,50 | 36,90 | 36,20 | 36,30 | -0,55% | 19.079,00 |
| 13.06.2024 | 37,50 | 37,55 | 36,35 | 36,50 | -1,88% | 21.878,00 |
| 12.06.2024 | 37,10 | 37,50 | 36,45 | 37,20 | 0,54% | 15.804,00 |
| 11.06.2024 | 37,35 | 37,80 | 36,70 | 37,00 | -1,46% | 28.563,00 |
| 10.06.2024 | 36,85 | 37,55 | 36,60 | 37,55 | 1,62% | 18.643,00 |
| 07.06.2024 | 37,90 | 38,30 | 36,85 | 36,95 | -3,52% | 16.071,00 |
| 06.06.2024 | 38,45 | 39,20 | 37,95 | 38,30 | -0,13% | 35.153,00 |
| 05.06.2024 | 37,50 | 38,40 | 37,45 | 38,35 | 2,40% | 24.510,00 |
| 04.06.2024 | 36,65 | 37,50 | 36,55 | 37,45 | 2,74% | 42.933,00 |
| 03.06.2024 | 36,70 | 36,70 | 35,85 | 36,45 | -0,68% | 17.191,00 |
| 31.05.2024 | 36,50 | 36,70 | 35,85 | 36,70 | 0,55% | 49.303,00 |
| 30.05.2024 | 35,90 | 36,90 | 35,90 | 36,50 | 1,39% | 13.488,00 |
| 29.05.2024 | 36,55 | 36,70 | 35,65 | 36,00 | -2,44% | 25.210,00 |
| 28.05.2024 | 37,00 | 37,90 | 36,55 | 36,90 | -0,27% | 20.837,00 |
| 27.05.2024 | 37,05 | 37,15 | 36,65 | 37,00 | 0,41% | 7.941,00 |
| 24.05.2024 | 37,35 | 37,45 | 36,85 | 36,85 | -1,60% | 28.053,00 |
| 23.05.2024 | 37,20 | 38,45 | 37,20 | 37,45 | 0,94% | 35.496,00 |
| 22.05.2024 | 35,80 | 37,10 | 35,50 | 37,10 | 4,51% | 45.366,00 |
| 21.05.2024 | 37,00 | 37,30 | 35,50 | 35,50 | -4,83% | 21.352,00 |
| 20.05.2024 | 37,65 | 38,30 | 37,05 | 37,30 | -0,27% | 18.667,00 |
| 17.05.2024 | 36,80 | 37,70 | 36,70 | 37,40 | 1,36% | 24.891,00 |