36,725€
1,03%
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 |
|---|---|---|---|---|---|---|
| 14.05.2026 | 36,80 | 36,90 | 36,45 | 36,90 | 1,51% | 5.649,00 |
| 13.05.2026 | 36,70 | 36,85 | 36,35 | 36,35 | -0,95% | 3.674,00 |
| 12.05.2026 | 36,45 | 36,90 | 35,90 | 36,70 | 0,69% | 6.331,00 |
| 11.05.2026 | 36,00 | 36,60 | 35,95 | 36,45 | 1,39% | 7.556,00 |
| 08.05.2026 | 36,60 | 36,95 | 35,95 | 35,95 | -2,57% | 8.251,00 |
| 07.05.2026 | 36,70 | 37,05 | 36,40 | 36,90 | 1,23% | 7.977,00 |
| 06.05.2026 | 37,10 | 37,85 | 36,45 | 36,45 | -0,95% | 16.515,00 |
| 05.05.2026 | 37,20 | 37,70 | 36,65 | 36,80 | -1,34% | 8.317,00 |
| 04.05.2026 | 37,40 | 38,55 | 37,25 | 37,30 | -0,53% | 12.690,00 |
| 30.04.2026 | 39,60 | 40,00 | 37,10 | 37,50 | -4,34% | 22.995,00 |
| 29.04.2026 | 39,80 | 39,90 | 38,95 | 39,20 | -1,63% | 8.259,00 |
| 28.04.2026 | 39,70 | 39,85 | 39,35 | 39,85 | 0,13% | 4.540,00 |
| 27.04.2026 | 39,75 | 40,75 | 39,70 | 39,80 | 0,63% | 9.001,00 |
| 24.04.2026 | 40,50 | 40,60 | 39,55 | 39,55 | -2,35% | 9.005,00 |
| 23.04.2026 | 40,85 | 41,10 | 40,25 | 40,50 | -1,10% | 7.964,00 |
| 22.04.2026 | 42,55 | 42,55 | 40,95 | 40,95 | -3,53% | 7.379,00 |
| 21.04.2026 | 41,75 | 42,65 | 41,70 | 42,45 | 1,68% | 6.792,00 |
| 20.04.2026 | 41,50 | 41,85 | 41,40 | 41,75 | 0,24% | 7.610,00 |
| 17.04.2026 | 40,90 | 42,65 | 40,50 | 41,65 | 1,59% | 24.488,00 |
| 16.04.2026 | 41,20 | 41,80 | 41,00 | 41,00 | -0,12% | 10.725,00 |
| 15.04.2026 | 40,00 | 41,10 | 40,00 | 41,05 | 2,50% | 5.567,00 |
| 14.04.2026 | 40,15 | 40,70 | 39,95 | 40,05 | -0,12% | 5.242,00 |
| 13.04.2026 | 39,40 | 40,10 | 39,20 | 40,10 | 1,52% | 7.131,00 |
| 10.04.2026 | 39,10 | 40,40 | 39,10 | 39,50 | 1,80% | 9.928,00 |
| 09.04.2026 | 39,60 | 39,60 | 38,80 | 38,80 | -2,14% | 8.191,00 |
| 08.04.2026 | 40,30 | 40,60 | 39,65 | 39,65 | 1,15% | 10.111,00 |
| 07.04.2026 | 38,40 | 39,50 | 38,40 | 39,20 | 3,16% | 12.266,00 |
| 02.04.2026 | 38,70 | 38,70 | 37,90 | 38,00 | -2,31% | 9.371,00 |
| 01.04.2026 | 40,30 | 40,45 | 38,90 | 38,90 | -2,99% | 15.873,00 |
| 31.03.2026 | 39,00 | 40,30 | 38,20 | 40,10 | 2,95% | 32.781,00 |
| 30.03.2026 | 35,00 | 39,45 | 34,05 | 38,95 | 13,89% | 27.114,00 |
| 27.03.2026 | 34,30 | 34,65 | 34,00 | 34,20 | 0,59% | 10.074,00 |
| 26.03.2026 | 34,05 | 34,45 | 33,75 | 34,00 | 0,29% | 7.756,00 |
| 25.03.2026 | 34,10 | 35,00 | 33,90 | 33,90 | 0,00% | 12.665,00 |
| 24.03.2026 | 34,60 | 34,80 | 33,90 | 33,90 | -2,73% | 7.101,00 |
| 23.03.2026 | 34,30 | 35,35 | 33,90 | 34,85 | -0,29% | 20.984,00 |
| 20.03.2026 | 34,55 | 35,50 | 34,40 | 34,95 | 1,16% | 11.342,00 |
| 19.03.2026 | 35,00 | 35,10 | 34,55 | 34,55 | -1,29% | 5.352,00 |
| 18.03.2026 | 35,00 | 35,20 | 34,70 | 35,00 | 0,43% | 7.695,00 |
| 17.03.2026 | 35,40 | 35,40 | 34,70 | 34,85 | -2,11% | 6.547,00 |
| 16.03.2026 | 35,30 | 35,80 | 34,95 | 35,60 | 0,85% | 9.233,00 |
| 13.03.2026 | 36,00 | 36,30 | 35,30 | 35,30 | -2,22% | 6.217,00 |
| 12.03.2026 | 35,95 | 36,65 | 35,60 | 36,10 | -0,28% | 7.324,00 |
| 11.03.2026 | 36,60 | 36,70 | 36,00 | 36,20 | -1,76% | 11.740,00 |
| 10.03.2026 | 37,85 | 38,25 | 36,60 | 36,85 | -2,25% | 13.523,00 |
| 09.03.2026 | 36,65 | 37,80 | 36,20 | 37,70 | 2,86% | 16.626,00 |
| 06.03.2026 | 35,75 | 36,85 | 35,50 | 36,65 | 3,39% | 15.892,00 |
| 05.03.2026 | 35,20 | 35,75 | 34,80 | 35,45 | 0,71% | 10.280,00 |
| 04.03.2026 | 34,10 | 35,35 | 33,85 | 35,20 | 3,38% | 11.426,00 |
| 03.03.2026 | 34,60 | 34,60 | 33,75 | 34,05 | -2,01% | 13.784,00 |
| 02.03.2026 | 35,35 | 35,70 | 34,70 | 34,75 | -1,70% | 15.785,00 |
| 27.02.2026 | 36,55 | 36,75 | 35,30 | 35,35 | -1,26% | 17.139,00 |
| 26.02.2026 | 34,65 | 35,95 | 34,50 | 35,80 | 4,68% | 13.848,00 |
| 25.02.2026 | 34,10 | 34,40 | 33,70 | 34,20 | 0,29% | 8.838,00 |
| 24.02.2026 | 34,25 | 34,45 | 33,70 | 34,10 | -1,02% | 12.723,00 |
| 23.02.2026 | 34,65 | 35,25 | 34,15 | 34,45 | 0,15% | 14.727,00 |
| 20.02.2026 | 34,55 | 34,65 | 34,05 | 34,40 | 0,29% | 10.306,00 |
| 19.02.2026 | 35,00 | 35,00 | 34,15 | 34,30 | -2,70% | 12.877,00 |
| 18.02.2026 | 35,15 | 35,35 | 34,65 | 35,25 | -0,28% | 10.705,00 |
| 17.02.2026 | 35,75 | 35,80 | 34,95 | 35,35 | -1,53% | 14.303,00 |
| 16.02.2026 | 36,85 | 37,05 | 35,90 | 35,90 | -1,78% | 8.744,00 |
| 13.02.2026 | 36,45 | 37,10 | 36,35 | 36,55 | 0,14% | 6.564,00 |
| 12.02.2026 | 37,10 | 37,40 | 36,50 | 36,50 | -1,35% | 8.155,00 |
| 11.02.2026 | 38,70 | 38,70 | 37,00 | 37,00 | -4,52% | 11.008,00 |
| 10.02.2026 | 38,35 | 38,75 | 38,20 | 38,75 | 1,31% | 4.886,00 |
| 09.02.2026 | 38,75 | 39,00 | 37,85 | 38,25 | -0,91% | 13.997,00 |
| 06.02.2026 | 40,60 | 41,20 | 38,30 | 38,60 | -3,02% | 19.029,00 |
| 05.02.2026 | 39,80 | 39,80 | 39,20 | 39,80 | 0,00% | 7.997,00 |
| 04.02.2026 | 40,10 | 40,15 | 39,40 | 39,80 | -0,38% | 12.220,00 |
| 03.02.2026 | 40,00 | 40,35 | 39,40 | 39,95 | 0,88% | 7.424,00 |
| 02.02.2026 | 39,90 | 40,10 | 39,35 | 39,60 | 0,00% | 5.959,00 |
| 30.01.2026 | 39,90 | 40,05 | 39,60 | 39,60 | -0,25% | 10.650,00 |
| 29.01.2026 | 40,00 | 40,15 | 39,70 | 39,70 | -0,75% | 5.720,00 |
| 28.01.2026 | 40,45 | 40,45 | 39,90 | 40,00 | -0,62% | - |
| 27.01.2026 | 40,30 | 40,60 | 39,85 | 40,25 | 0,00% | 10.355,00 |
| 26.01.2026 | 40,75 | 40,75 | 39,85 | 40,25 | -1,11% | 11.513,00 |
| 23.01.2026 | 40,85 | 40,90 | 40,30 | 40,70 | 0,00% | 8.772,00 |
| 22.01.2026 | 40,40 | 41,00 | 40,30 | 40,70 | 1,75% | 8.292,00 |
| 21.01.2026 | 40,75 | 40,85 | 39,80 | 40,00 | -1,60% | 11.069,00 |
| 20.01.2026 | 40,20 | 41,05 | 40,10 | 40,65 | 0,37% | 41.775,00 |
| 19.01.2026 | 40,30 | 40,85 | 40,10 | 40,50 | -0,86% | 10.398,00 |
| 16.01.2026 | 41,80 | 42,00 | 40,60 | 40,85 | -2,51% | 10.828,00 |
| 15.01.2026 | 41,80 | 42,50 | 41,60 | 41,90 | 0,24% | 12.752,00 |
| 14.01.2026 | 41,90 | 42,20 | 41,60 | 41,80 | -0,83% | 11.842,00 |
| 13.01.2026 | 42,90 | 43,00 | 42,15 | 42,15 | -2,32% | 8.094,00 |
| 12.01.2026 | 44,00 | 44,05 | 42,70 | 43,15 | -1,93% | 7.206,00 |
| 09.01.2026 | 44,00 | 44,30 | 43,40 | 44,00 | 0,34% | 7.691,00 |
| 08.01.2026 | 43,30 | 44,10 | 43,00 | 43,85 | 0,80% | 6.206,00 |
| 07.01.2026 | 43,80 | 44,55 | 42,55 | 43,50 | -1,14% | 9.288,00 |
| 06.01.2026 | 42,30 | 44,05 | 42,30 | 44,00 | 5,01% | 9.515,00 |
| 05.01.2026 | 45,00 | 45,05 | 41,90 | 41,90 | -6,58% | 19.579,00 |
| 02.01.2026 | 45,00 | 45,15 | 44,65 | 44,85 | -0,33% | 5.793,00 |
| 31.12.2025 | 45,00 | 45,15 | 44,70 | 45,00 | 0,11% | 3.585,00 |
| 30.12.2025 | 44,70 | 45,35 | 44,70 | 44,95 | 0,22% | 4.907,00 |
| 29.12.2025 | 44,45 | 45,20 | 44,20 | 44,85 | 0,90% | 7.116,00 |
| 24.12.2025 | 43,65 | 45,00 | 43,65 | 44,45 | 1,95% | 4.505,00 |
| 23.12.2025 | 43,90 | 43,90 | 43,05 | 43,60 | -0,68% | 8.258,00 |
| 22.12.2025 | 43,65 | 43,90 | 43,15 | 43,90 | 0,00% | 5.778,00 |
| 19.12.2025 | 43,90 | 43,90 | 43,05 | 43,90 | 0,34% | 6.683,00 |
| 18.12.2025 | 44,40 | 44,40 | 43,50 | 43,75 | -1,13% | 6.607,00 |