36,750€
-0,54%
Echtzeit-Aktienkurs PHARMAGEST INT.INH.EO 0,2
Bid:
Ask:
Aktienkurse zur PHARMAGEST INT.INH.EO 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 36,70 | 37,55 | 36,70 | 37,13 | -0,67% | - |
| 27.02.2025 | 37,90 | 38,45 | 36,93 | 37,38 | -2,54% | - |
| 26.02.2025 | 38,15 | 39,33 | 38,05 | 38,35 | -0,78% | - |
| 25.02.2025 | 38,68 | 40,23 | 38,40 | 38,65 | -0,06% | - |
| 24.02.2025 | 36,90 | 39,33 | 36,90 | 38,68 | 3,48% | - |
| 21.02.2025 | 37,00 | 38,03 | 36,90 | 37,38 | 1,01% | - |
| 20.02.2025 | 37,45 | 38,15 | 36,80 | 37,00 | -3,14% | - |
| 19.02.2025 | 37,10 | 38,20 | 37,10 | 38,20 | 1,73% | - |
| 18.02.2025 | 37,95 | 38,20 | 37,15 | 37,55 | -1,05% | - |
| 17.02.2025 | 37,20 | 38,15 | 37,20 | 37,95 | -0,20% | - |
| 14.02.2025 | 37,70 | 38,18 | 37,53 | 38,03 | 0,86% | 3.303,00 |
| 13.02.2025 | 36,50 | 38,03 | 36,50 | 37,70 | 2,03% | - |
| 12.02.2025 | 36,95 | 37,95 | 36,95 | 36,95 | -1,27% | - |
| 11.02.2025 | 36,75 | 37,88 | 36,75 | 37,43 | 0,81% | - |
| 10.02.2025 | 37,10 | 37,73 | 37,08 | 37,13 | 0,07% | 1.341,00 |
| 07.02.2025 | 36,10 | 38,20 | 36,10 | 37,10 | 1,50% | - |
| 06.02.2025 | 36,25 | 37,35 | 36,25 | 36,55 | 0,90% | - |
| 05.02.2025 | 36,45 | 36,80 | 36,10 | 36,23 | -0,62% | - |
| 04.02.2025 | 36,55 | 36,70 | 36,15 | 36,45 | -0,27% | - |
| 03.02.2025 | 37,53 | 37,80 | 35,88 | 36,55 | -2,40% | - |
| 31.01.2025 | 36,90 | 38,00 | 36,75 | 37,45 | 1,35% | - |
| 30.01.2025 | 36,75 | 37,58 | 36,73 | 36,95 | -0,54% | - |
| 29.01.2025 | 37,13 | 37,40 | 36,85 | 37,15 | 0,20% | - |
| 28.01.2025 | 37,25 | 37,90 | 37,05 | 37,08 | -1,66% | - |
| 27.01.2025 | 37,70 | 37,90 | 37,28 | 37,70 | 0,00% | 5.000,00 |
| 24.01.2025 | 36,70 | 38,25 | 36,70 | 37,70 | 1,48% | - |
| 23.01.2025 | 37,38 | 37,38 | 36,78 | 37,15 | -0,60% | - |
| 22.01.2025 | 36,90 | 37,55 | 36,90 | 37,38 | 1,29% | - |
| 21.01.2025 | 37,45 | 37,55 | 36,90 | 36,90 | -1,47% | - |
| 20.01.2025 | 37,50 | 37,70 | 37,00 | 37,45 | -0,13% | - |
| 17.01.2025 | 37,48 | 37,93 | 37,00 | 37,50 | -0,20% | - |
| 16.01.2025 | 37,65 | 38,30 | 37,00 | 37,58 | -1,89% | - |
| 15.01.2025 | 38,48 | 38,85 | 37,95 | 38,30 | -0,52% | - |
| 14.01.2025 | 39,75 | 40,33 | 38,40 | 38,50 | -4,41% | - |
| 13.01.2025 | 40,65 | 41,00 | 40,08 | 40,28 | -0,80% | - |
| 10.01.2025 | 41,05 | 41,93 | 40,60 | 40,60 | -2,29% | - |
| 09.01.2025 | 40,45 | 41,83 | 40,45 | 41,55 | 1,09% | - |
| 08.01.2025 | 42,00 | 42,58 | 40,70 | 41,10 | -3,07% | - |
| 07.01.2025 | 44,20 | 44,35 | 42,35 | 42,40 | -4,02% | 760,00 |
| 06.01.2025 | 45,08 | 45,75 | 44,13 | 44,18 | -1,89% | - |
| 03.01.2025 | 44,88 | 45,23 | 44,68 | 45,03 | 0,67% | - |
| 02.01.2025 | 44,50 | 44,95 | 44,18 | 44,73 | 0,34% | - |
| 30.12.2024 | 44,50 | 51,33 | 44,45 | 44,58 | 0,17% | - |
| 27.12.2024 | 44,13 | 44,50 | 43,33 | 44,50 | 1,95% | - |
| 23.12.2024 | 42,45 | 44,60 | 42,45 | 43,65 | 1,45% | - |
| 20.12.2024 | 42,55 | 44,33 | 42,55 | 43,03 | -0,12% | - |
| 19.12.2024 | 43,20 | 50,68 | 42,20 | 43,08 | -1,49% | 30,00 |
| 18.12.2024 | 44,35 | 44,63 | 43,70 | 43,73 | -1,41% | - |
| 17.12.2024 | 43,05 | 44,70 | 43,05 | 44,35 | 1,43% | - |
| 16.12.2024 | 41,40 | 43,98 | 41,40 | 43,73 | 4,29% | - |
| 13.12.2024 | 41,55 | 42,45 | 41,40 | 41,93 | -0,30% | - |
| 12.12.2024 | 42,95 | 43,85 | 42,05 | 42,05 | -2,10% | - |
| 11.12.2024 | 43,30 | 43,83 | 42,48 | 42,95 | -2,00% | - |
| 10.12.2024 | 43,15 | 43,98 | 42,95 | 43,83 | 1,56% | - |
| 09.12.2024 | 40,78 | 43,48 | 40,78 | 43,15 | 5,82% | - |
| 06.12.2024 | 40,10 | 41,00 | 39,60 | 40,78 | 1,68% | 1.500,00 |
| 05.12.2024 | 39,75 | 40,90 | 39,75 | 40,10 | -0,80% | - |
| 04.12.2024 | 39,60 | 41,10 | 39,60 | 40,43 | 0,62% | - |
| 03.12.2024 | 40,28 | 41,05 | 40,10 | 40,18 | -0,25% | - |
| 02.12.2024 | 41,48 | 41,58 | 40,15 | 40,28 | -3,36% | - |
| 29.11.2024 | 42,00 | 42,53 | 41,33 | 41,68 | -0,77% | - |
| 28.11.2024 | 40,75 | 42,15 | 40,75 | 42,00 | 1,82% | - |
| 27.11.2024 | 40,68 | 41,25 | 40,55 | 41,25 | 1,41% | - |
| 26.11.2024 | 41,88 | 42,03 | 40,48 | 40,68 | -2,87% | - |
| 25.11.2024 | 41,00 | 42,10 | 41,00 | 41,88 | 0,84% | - |
| 22.11.2024 | 40,83 | 41,80 | 40,35 | 41,53 | 1,40% | - |
| 21.11.2024 | 41,00 | 41,83 | 40,63 | 40,95 | -1,56% | - |
| 20.11.2024 | 41,70 | 43,05 | 41,35 | 41,60 | -0,24% | 300,00 |
| 19.11.2024 | 41,25 | 42,03 | 40,88 | 41,70 | -0,12% | - |
| 18.11.2024 | 42,70 | 42,98 | 41,35 | 41,75 | -2,22% | - |
| 15.11.2024 | 43,70 | 44,03 | 42,65 | 42,70 | -2,29% | - |
| 14.11.2024 | 43,55 | 44,48 | 43,53 | 43,70 | -1,08% | - |
| 13.11.2024 | 44,90 | 45,60 | 43,95 | 44,18 | -1,51% | 10,00 |
| 12.11.2024 | 45,10 | 46,80 | 44,83 | 44,85 | -2,34% | - |
| 11.11.2024 | 46,00 | 47,38 | 45,30 | 45,93 | -1,34% | - |
| 08.11.2024 | 49,75 | 50,43 | 42,38 | 46,55 | -7,68% | - |
| 07.11.2024 | 47,30 | 50,75 | 47,30 | 50,43 | 5,33% | - |
| 06.11.2024 | 45,90 | 48,15 | 45,90 | 47,88 | 2,57% | - |
| 05.11.2024 | 47,75 | 48,73 | 46,30 | 46,68 | -3,41% | - |
| 04.11.2024 | 47,80 | 48,70 | 47,80 | 48,33 | -0,05% | - |
| 01.11.2024 | 48,05 | 48,80 | 48,05 | 48,35 | -0,57% | - |
| 31.10.2024 | 49,40 | 50,15 | 48,15 | 48,63 | -3,23% | - |
| 30.10.2024 | 49,50 | 50,45 | 49,50 | 50,25 | 0,20% | - |
| 29.10.2024 | 49,35 | 51,00 | 49,35 | 50,15 | 0,45% | - |
| 28.10.2024 | 48,90 | 50,28 | 48,90 | 49,93 | 0,00% | - |
| 25.10.2024 | 49,10 | 49,93 | 48,83 | 49,93 | 0,35% | - |
| 24.10.2024 | 50,23 | 50,65 | 49,60 | 49,75 | -0,95% | - |
| 23.10.2024 | 51,10 | 51,45 | 50,23 | 50,23 | -1,71% | - |
| 22.10.2024 | 49,95 | 51,48 | 49,95 | 51,10 | 0,39% | - |
| 21.10.2024 | 51,30 | 53,15 | 50,43 | 50,90 | -2,12% | - |
| 18.10.2024 | 51,30 | 52,25 | 51,25 | 52,00 | -0,10% | - |
| 17.10.2024 | 50,60 | 52,70 | 50,60 | 52,05 | 1,36% | 200,00 |
| 16.10.2024 | 51,70 | 52,08 | 50,75 | 51,35 | -0,68% | - |
| 15.10.2024 | 52,30 | 53,20 | 51,70 | 51,70 | -2,54% | - |
| 14.10.2024 | 53,50 | 55,25 | 51,85 | 53,05 | -2,93% | - |
| 11.10.2024 | 52,60 | 54,65 | 52,60 | 54,65 | 2,53% | - |
| 10.10.2024 | 51,80 | 54,15 | 51,75 | 53,30 | 2,35% | - |
| 09.10.2024 | 51,80 | 55,30 | 51,70 | 52,08 | -0,90% | - |
| 08.10.2024 | 51,80 | 52,90 | 51,80 | 52,55 | 0,00% | - |
| 07.10.2024 | 52,70 | 53,90 | 52,05 | 52,55 | -1,96% | - |