30,850€
-0,64%
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 31,18 | 31,35 | 30,80 | 30,85 | -0,80% | - |
| 09.09.2026 | 31,23 | 31,80 | 30,43 | 31,10 | -0,16% | 5.772,00 |
| 08.09.2026 | 31,33 | 31,63 | 30,85 | 31,15 | -0,72% | 10.400,00 |
| 07.09.2026 | 32,45 | 32,68 | 31,38 | 31,38 | -3,54% | - |
| 04.09.2026 | 32,53 | 33,35 | 32,20 | 32,53 | 0,08% | 2.211,00 |
| 03.09.2026 | 32,60 | 32,78 | 32,38 | 32,50 | -0,23% | 10.420,00 |
| 02.09.2026 | 32,48 | 33,95 | 32,43 | 32,58 | 0,46% | - |
| 01.09.2026 | 32,73 | 34,03 | 32,40 | 32,43 | -0,69% | 6.501,00 |
| 31.08.2026 | 33,35 | 33,58 | 32,58 | 32,65 | -2,10% | - |
| 28.08.2026 | 33,28 | 33,88 | 33,28 | 33,35 | 0,30% | 9.440,00 |
| 27.08.2026 | 33,73 | 33,73 | 33,18 | 33,25 | -0,89% | - |
| 26.08.2026 | 34,10 | 34,23 | 33,30 | 33,55 | -1,54% | 4.600,00 |
| 25.08.2026 | 34,18 | 34,23 | 33,55 | 34,08 | -0,07% | 6.000,00 |
| 24.08.2026 | 34,15 | 34,45 | 33,65 | 34,10 | -0,15% | 11.438,00 |
| 21.08.2026 | 34,13 | 34,45 | 33,73 | 34,15 | 0,59% | 324,00 |
| 20.08.2026 | 34,05 | 34,28 | 33,75 | 33,95 | -0,22% | 10.320,00 |
| 19.08.2026 | 34,03 | 34,90 | 33,60 | 34,03 | -0,22% | 3.944,00 |
| 18.08.2026 | 34,23 | 34,48 | 34,00 | 34,10 | -0,80% | 6.069,00 |
| 17.08.2026 | 34,38 | 34,58 | 33,68 | 34,38 | 0,22% | - |
| 14.08.2026 | 33,25 | 34,45 | 33,13 | 34,30 | 3,16% | 7.701,00 |
| 13.08.2026 | 33,90 | 33,98 | 33,10 | 33,25 | -1,85% | 5.263,00 |
| 12.08.2026 | 34,00 | 34,83 | 33,48 | 33,88 | -0,07% | 15.567,00 |
| 11.08.2026 | 34,15 | 34,23 | 32,93 | 33,90 | -0,66% | 9.186,00 |
| 10.08.2026 | 34,03 | 34,35 | 33,70 | 34,13 | 0,22% | - |
| 07.08.2026 | 33,95 | 34,30 | 33,20 | 34,05 | 0,37% | 3.696,00 |
| 06.08.2026 | 33,55 | 34,30 | 32,80 | 33,93 | 1,19% | 10.547,00 |
| 05.08.2026 | 33,33 | 33,73 | 32,80 | 33,53 | 0,98% | 9.804,00 |
| 04.08.2026 | 31,95 | 33,65 | 31,78 | 33,20 | 4,16% | 24.536,00 |
| 03.08.2026 | 33,03 | 33,08 | 31,20 | 31,88 | -2,82% | 17.672,00 |
| 31.07.2026 | 34,33 | 34,48 | 32,70 | 32,80 | -4,09% | 6.684,00 |
| 30.07.2026 | 34,43 | 34,88 | 33,88 | 34,20 | -0,36% | 5.412,00 |
| 29.07.2026 | 34,28 | 34,83 | 33,90 | 34,33 | 0,07% | 3.000,00 |
| 28.07.2026 | 34,03 | 34,43 | 33,55 | 34,30 | 0,59% | 4.782,00 |
| 27.07.2026 | 34,38 | 34,48 | 34,05 | 34,10 | 0,29% | 3.550,00 |
| 24.07.2026 | 33,25 | 34,18 | 32,85 | 34,00 | 2,18% | 4.908,00 |
| 23.07.2026 | 33,30 | 33,63 | 32,80 | 33,28 | -0,37% | 54,00 |
| 22.07.2026 | 33,50 | 33,80 | 33,20 | 33,40 | -0,45% | 8.214,00 |
| 21.07.2026 | 33,48 | 33,58 | 33,00 | 33,55 | 1,36% | 738,00 |
| 20.07.2026 | 33,18 | 33,73 | 33,10 | 33,10 | -0,45% | 570,00 |
| 17.07.2026 | 33,40 | 33,98 | 33,13 | 33,25 | -1,34% | 702,00 |
| 16.07.2026 | 33,75 | 34,08 | 33,60 | 33,70 | 0,00% | 1.872,00 |
| 15.07.2026 | 33,83 | 34,85 | 33,20 | 33,70 | 0,30% | 3.270,00 |
| 14.07.2026 | 34,00 | 34,33 | 33,00 | 33,60 | -1,18% | 4.590,00 |
| 13.07.2026 | 33,08 | 34,28 | 33,03 | 34,00 | 1,80% | 9.558,00 |
| 10.07.2026 | 32,65 | 33,65 | 32,65 | 33,40 | 2,06% | 5.864,00 |
| 09.07.2026 | 33,20 | 33,20 | 32,68 | 32,73 | -1,13% | - |
| 08.07.2026 | 33,18 | 34,48 | 32,53 | 33,10 | -0,30% | - |
| 07.07.2026 | 33,88 | 34,23 | 33,15 | 33,20 | -2,35% | - |
| 06.07.2026 | 34,98 | 35,18 | 33,45 | 34,00 | -2,86% | 3.620,00 |
| 03.07.2026 | 34,88 | 35,48 | 34,80 | 35,00 | 0,72% | 590,00 |
| 02.07.2026 | 34,08 | 35,48 | 33,80 | 34,75 | 1,91% | 3.042,00 |
| 01.07.2026 | 33,10 | 34,53 | 33,00 | 34,10 | -1,23% | 4.935,00 |
| 30.06.2026 | 35,20 | 35,20 | 34,45 | 34,53 | -1,71% | 2.845,00 |
| 29.06.2026 | 35,33 | 35,70 | 34,95 | 35,13 | 0,07% | 1.449,00 |
| 26.06.2026 | 34,73 | 35,73 | 34,73 | 35,10 | 0,29% | 180,00 |
| 25.06.2026 | 35,30 | 35,80 | 34,98 | 35,00 | -0,14% | - |
| 24.06.2026 | 34,88 | 35,78 | 33,85 | 35,05 | 0,79% | 3.986,00 |
| 23.06.2026 | 34,50 | 35,80 | 34,15 | 34,78 | 0,07% | 541,00 |
| 22.06.2026 | 35,18 | 36,63 | 33,68 | 34,75 | -1,00% | 2.744,00 |
| 19.06.2026 | 35,55 | 35,78 | 35,10 | 35,10 | -1,54% | 10.826,00 |
| 18.06.2026 | 37,10 | 37,25 | 35,63 | 35,65 | -3,26% | 316,00 |
| 17.06.2026 | 37,03 | 37,25 | 36,63 | 36,85 | -0,20% | 118,00 |
| 16.06.2026 | 37,18 | 37,30 | 36,40 | 36,93 | -0,74% | 510,00 |
| 15.06.2026 | 38,33 | 38,50 | 37,15 | 37,20 | -1,85% | 7.882,00 |
| 12.06.2026 | 39,10 | 39,15 | 37,38 | 37,90 | -3,38% | - |
| 11.06.2026 | 39,25 | 39,40 | 38,45 | 39,23 | 0,06% | 561,00 |
| 10.06.2026 | 39,05 | 39,43 | 38,35 | 39,20 | 0,19% | 1.207,00 |
| 09.06.2026 | 38,95 | 39,38 | 38,55 | 39,13 | 0,51% | - |
| 08.06.2026 | 38,05 | 39,20 | 37,95 | 38,93 | 1,70% | 231,00 |
| 05.06.2026 | 38,05 | 39,50 | 37,80 | 38,28 | 0,33% | 4.770,00 |
| 04.06.2026 | 37,43 | 38,33 | 37,43 | 38,15 | 2,01% | 3.560,00 |
| 03.06.2026 | 38,55 | 38,58 | 37,40 | 37,40 | -3,11% | - |
| 02.06.2026 | 38,45 | 39,08 | 38,35 | 38,60 | 0,39% | 58,00 |
| 01.06.2026 | 39,30 | 39,35 | 38,30 | 38,45 | -1,98% | 624,00 |
| 29.05.2026 | 38,65 | 39,35 | 38,50 | 39,23 | 2,02% | 476,00 |
| 28.05.2026 | 38,25 | 38,85 | 38,20 | 38,45 | -0,06% | 247,00 |
| 27.05.2026 | 38,65 | 38,90 | 38,18 | 38,48 | -0,26% | 543,00 |
| 26.05.2026 | 38,25 | 38,60 | 37,98 | 38,58 | 0,39% | 4.222,00 |
| 25.05.2026 | 37,98 | 38,48 | 37,95 | 38,43 | 2,67% | - |
| 22.05.2026 | 37,43 | 37,75 | 37,25 | 37,43 | 0,00% | - |
| 21.05.2026 | 37,30 | 37,58 | 37,03 | 37,43 | -0,13% | 96,00 |
| 20.05.2026 | 36,88 | 37,73 | 36,85 | 37,48 | 1,35% | - |
| 19.05.2026 | 37,15 | 37,95 | 36,93 | 36,98 | -0,74% | - |
| 18.05.2026 | 36,60 | 37,33 | 36,45 | 37,25 | 1,02% | - |
| 15.05.2026 | 36,35 | 37,30 | 36,30 | 36,88 | 0,41% | - |
| 14.05.2026 | 36,58 | 36,90 | 36,55 | 36,73 | 0,48% | 1.185,00 |
| 13.05.2026 | 36,95 | 37,00 | 36,35 | 36,55 | -1,02% | - |
| 12.05.2026 | 36,25 | 36,93 | 36,05 | 36,93 | 1,37% | - |
| 11.05.2026 | 35,93 | 36,53 | 35,88 | 36,43 | 0,90% | - |
| 08.05.2026 | 36,60 | 36,80 | 35,93 | 36,10 | -1,23% | 216,00 |
| 07.05.2026 | 36,53 | 37,03 | 36,38 | 36,55 | 0,27% | - |
| 06.05.2026 | 37,20 | 37,78 | 36,38 | 36,45 | -1,02% | - |
| 05.05.2026 | 37,35 | 37,70 | 36,70 | 36,83 | -1,21% | - |
| 04.05.2026 | 37,58 | 38,45 | 37,10 | 37,28 | -0,67% | - |
| 30.04.2026 | 38,75 | 40,00 | 37,25 | 37,53 | -3,91% | - |
| 29.04.2026 | 40,00 | 40,00 | 38,93 | 39,05 | -2,01% | - |
| 28.04.2026 | 39,85 | 39,88 | 39,45 | 39,85 | -0,06% | - |
| 27.04.2026 | 39,55 | 40,73 | 39,55 | 39,88 | 0,69% | - |
| 24.04.2026 | 40,35 | 40,68 | 39,53 | 39,60 | -1,68% | - |
| 23.04.2026 | 40,70 | 41,08 | 39,80 | 40,28 | -1,71% | - |