43,100€
-0,69%
Echtzeit-Aktienkurs POLYPEPTIDE GROUP SF -,01
Bid:
Ask:
Aktienkurse zur POLYPEPTIDE GROUP SF -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 44,20 | 44,20 | 44,00 | 44,00 | 1,38% | 70,00 |
| 07.05.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 06.05.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 05.05.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 04.05.2026 | 41,20 | 43,40 | 41,20 | 43,40 | 11,28% | 22,00 |
| 30.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | - |
| 29.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 28.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 27.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | - |
| 24.04.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 23.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 22.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 21.04.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 20.04.2026 | 38,40 | 39,20 | 38,40 | 39,20 | 0,00% | 60,00 |
| 17.04.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 16.04.2026 | 40,00 | 41,20 | 38,80 | 38,80 | -3,96% | 605,00 |
| 15.04.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -3,81% | - |
| 14.04.2026 | 38,60 | 42,00 | 38,60 | 42,00 | 17,98% | 180,00 |
| 13.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 10.04.2026 | 31,00 | 35,40 | 31,00 | 35,40 | 11,32% | 255,00 |
| 09.04.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 08.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 07.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 02.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 01.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 5,52% | - |
| 31.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 30.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 27.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 26.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 6,72% | - |
| 25.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 24.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 23.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 20.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 19.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 18.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 6,82% | - |
| 17.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 16.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -7,64% | - |
| 13.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
| 12.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 11.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 10.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 09.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 06.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 05.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 04.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 03.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 02.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 27.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 26.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 25.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 24.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -5,67% | - |
| 23.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 20.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 19.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 18.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 17.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 16.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 13.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 12.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 11.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 10.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 09.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 06.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 05.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 04.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 03.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 02.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | - |
| 30.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 29.01.2026 | 30,80 | 30,80 | 29,60 | 29,60 | -6,33% | 50,00 |
| 28.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | - |
| 27.01.2026 | 31,60 | 32,80 | 31,60 | 32,80 | 0,61% | 233,00 |
| 26.01.2026 | 31,80 | 32,60 | 31,80 | 32,60 | -3,55% | 180,00 |
| 23.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | 200,00 |
| 22.01.2026 | 33,20 | 34,60 | 33,20 | 34,60 | 0,58% | 30,00 |
| 21.01.2026 | 32,20 | 35,00 | 32,20 | 34,40 | 3,61% | 955,00 |
| 20.01.2026 | 33,00 | 33,80 | 33,00 | 33,20 | -5,14% | 73,00 |
| 19.01.2026 | 32,80 | 35,00 | 32,60 | 35,00 | 10,76% | 1.582,00 |
| 16.01.2026 | 29,60 | 31,60 | 29,60 | 31,60 | -3,66% | 50,00 |
| 15.01.2026 | 30,80 | 32,80 | 30,80 | 32,80 | 3,14% | 281,00 |
| 14.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 13.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 8,72% | - |
| 12.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 09.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 7,41% | - |
| 08.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 07.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 06.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -8,57% | - |
| 05.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 02.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 30.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 29.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 24.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 23.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 19.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 18.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 16.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -4,38% | - |
| 12.12.2025 | 26,00 | 27,40 | 26,00 | 27,40 | 5,38% | 50,00 |
| 11.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 10.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 09.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 08.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |