30,330€
-4,08%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 31,56 | 31,84 | 30,13 | 30,35 | -4,02% | 9.935,00 |
| 17.05.2024 | 32,40 | 32,60 | 31,12 | 31,62 | -1,53% | 11.703,00 |
| 16.05.2024 | 32,08 | 32,38 | 31,13 | 32,11 | 1,01% | 15.756,00 |
| 15.05.2024 | 31,84 | 33,00 | 31,55 | 31,79 | -3,23% | 43.368,00 |
| 14.05.2024 | 36,70 | 37,38 | 31,32 | 32,85 | -10,76% | 23.294,00 |
| 13.05.2024 | 36,60 | 37,10 | 35,81 | 36,81 | 0,33% | 2.009,00 |
| 10.05.2024 | 36,78 | 37,04 | 35,00 | 36,69 | -0,43% | 8.903,00 |
| 09.05.2024 | 38,98 | 38,98 | 36,76 | 36,85 | -4,51% | 3.172,00 |
| 08.05.2024 | 37,66 | 38,74 | 37,66 | 38,59 | 2,50% | 1.500,00 |
| 07.05.2024 | 37,08 | 38,18 | 36,29 | 37,65 | 1,29% | 1.207,00 |
| 06.05.2024 | 38,00 | 38,18 | 36,72 | 37,17 | -2,03% | 2.902,00 |
| 03.05.2024 | 38,18 | 38,56 | 36,98 | 37,94 | -0,21% | 2.244,00 |
| 02.05.2024 | 39,04 | 39,58 | 37,22 | 38,02 | -3,23% | 2.716,00 |
| 30.04.2024 | 39,85 | 40,38 | 39,04 | 39,29 | -1,41% | 2.284,00 |
| 29.04.2024 | 39,76 | 39,99 | 39,54 | 39,85 | 0,33% | 1.224,00 |
| 26.04.2024 | 38,88 | 39,98 | 38,88 | 39,72 | 2,27% | 2.387,00 |
| 25.04.2024 | 38,78 | 39,48 | 38,60 | 38,84 | -0,69% | 647,00 |
| 24.04.2024 | 39,48 | 39,64 | 38,00 | 39,11 | -0,33% | 2.723,00 |
| 23.04.2024 | 38,55 | 39,48 | 38,25 | 39,24 | 2,16% | 1.268,00 |
| 22.04.2024 | 36,76 | 38,79 | 36,66 | 38,41 | 4,04% | 1.695,00 |
| 19.04.2024 | 37,52 | 37,52 | 36,36 | 36,92 | -1,28% | 2.251,00 |
| 18.04.2024 | 37,78 | 37,91 | 37,16 | 37,40 | -0,82% | 2.196,00 |
| 17.04.2024 | 37,92 | 38,46 | 37,44 | 37,71 | -1,31% | 1.330,00 |
| 16.04.2024 | 38,10 | 38,64 | 37,72 | 38,21 | -0,62% | 2.078,00 |
| 15.04.2024 | 36,92 | 40,03 | 36,92 | 38,45 | 2,26% | 2.682,00 |
| 12.04.2024 | 40,24 | 40,35 | 37,02 | 37,60 | -6,33% | 4.233,00 |
| 11.04.2024 | 40,16 | 40,42 | 39,47 | 40,14 | 0,68% | 1.489,00 |
| 10.04.2024 | 40,38 | 40,96 | 39,13 | 39,87 | -0,99% | 1.953,00 |
| 09.04.2024 | 40,59 | 41,15 | 39,63 | 40,27 | -0,81% | 2.019,00 |
| 08.04.2024 | 39,88 | 40,72 | 39,31 | 40,60 | 1,88% | 2.613,00 |
| 05.04.2024 | 39,52 | 40,17 | 38,96 | 39,85 | 0,81% | 1.915,00 |
| 04.04.2024 | 39,37 | 40,38 | 39,30 | 39,53 | 0,15% | 2.851,00 |
| 03.04.2024 | 39,95 | 40,48 | 38,20 | 39,47 | -1,45% | 3.693,00 |
| 02.04.2024 | 39,38 | 40,41 | 39,22 | 40,05 | 1,39% | 3.167,00 |
| 28.03.2024 | 40,70 | 40,80 | 39,20 | 39,50 | -2,95% | 3.164,00 |
| 27.03.2024 | 39,60 | 40,80 | 39,30 | 40,70 | 2,78% | 2.402,00 |
| 26.03.2024 | 39,70 | 39,90 | 38,90 | 39,60 | 0,00% | 2.299,00 |
| 25.03.2024 | 39,90 | 40,00 | 39,20 | 39,60 | -1,00% | 1.850,00 |
| 22.03.2024 | 40,90 | 41,10 | 39,10 | 40,00 | -2,68% | 4.557,00 |
| 21.03.2024 | 41,50 | 41,60 | 40,80 | 41,10 | -0,72% | 3.991,00 |
| 20.03.2024 | 39,90 | 41,40 | 39,40 | 41,40 | 3,76% | 3.033,00 |
| 19.03.2024 | 39,80 | 40,60 | 39,30 | 39,90 | 0,25% | 3.141,00 |
| 18.03.2024 | 40,60 | 40,60 | 39,30 | 39,80 | -1,49% | 2.559,00 |
| 15.03.2024 | 39,30 | 40,60 | 38,20 | 40,40 | 2,54% | 5.466,00 |
| 14.03.2024 | 39,70 | 40,30 | 39,10 | 39,40 | -0,51% | 3.163,00 |
| 13.03.2024 | 39,00 | 39,80 | 38,20 | 39,60 | 1,54% | 2.358,00 |
| 12.03.2024 | 36,40 | 39,20 | 36,40 | 39,00 | 7,14% | 3.638,00 |
| 11.03.2024 | 38,40 | 38,40 | 36,00 | 36,40 | -3,96% | 4.945,00 |
| 08.03.2024 | 37,30 | 38,30 | 37,20 | 37,90 | 1,07% | 2.230,00 |
| 07.03.2024 | 38,80 | 39,10 | 36,40 | 37,50 | -4,82% | 8.112,00 |
| 06.03.2024 | 39,20 | 39,40 | 38,10 | 39,40 | 0,77% | 5.765,00 |
| 05.03.2024 | 39,70 | 41,20 | 38,30 | 39,10 | -1,76% | 4.685,00 |
| 04.03.2024 | 39,20 | 41,40 | 38,80 | 39,80 | 0,51% | 8.018,00 |
| 01.03.2024 | 41,00 | 41,00 | 38,40 | 39,60 | -2,94% | 10.692,00 |
| 29.02.2024 | 39,50 | 43,40 | 39,50 | 40,80 | 3,55% | 20.793,00 |
| 28.02.2024 | 38,30 | 39,80 | 38,30 | 39,40 | 2,60% | 4.840,00 |
| 27.02.2024 | 37,70 | 38,90 | 37,60 | 38,40 | 1,86% | 2.937,00 |
| 26.02.2024 | 38,20 | 38,60 | 37,50 | 37,70 | -1,57% | 2.609,00 |
| 23.02.2024 | 37,90 | 38,40 | 37,40 | 38,30 | 0,79% | 1.659,00 |
| 22.02.2024 | 37,10 | 38,40 | 36,60 | 38,00 | 2,70% | 6.250,00 |
| 21.02.2024 | 37,40 | 37,60 | 36,30 | 37,00 | -0,80% | 5.273,00 |
| 20.02.2024 | 38,80 | 38,80 | 37,00 | 37,30 | -2,86% | 1.980,00 |
| 19.02.2024 | 37,60 | 38,60 | 35,90 | 38,40 | 2,95% | 4.247,00 |
| 16.02.2024 | 36,20 | 37,80 | 36,20 | 37,30 | 1,36% | 5.839,00 |
| 15.02.2024 | 38,60 | 38,80 | 34,80 | 36,80 | -3,16% | 15.191,00 |
| 14.02.2024 | 39,00 | 39,30 | 37,80 | 38,00 | -1,81% | 3.762,00 |
| 13.02.2024 | 39,30 | 40,10 | 37,70 | 38,70 | -2,52% | 7.982,00 |
| 12.02.2024 | 38,70 | 39,70 | 38,60 | 39,70 | 2,85% | 6.021,00 |
| 09.02.2024 | 37,60 | 39,00 | 37,40 | 38,60 | 2,12% | 6.006,00 |
| 08.02.2024 | 38,00 | 39,20 | 37,20 | 37,80 | -0,79% | 8.692,00 |
| 07.02.2024 | 38,00 | 38,40 | 37,20 | 38,10 | 1,33% | 5.357,00 |
| 06.02.2024 | 37,40 | 37,80 | 36,60 | 37,60 | 1,35% | 4.733,00 |
| 05.02.2024 | 35,80 | 37,20 | 35,00 | 37,10 | 3,06% | 6.831,00 |
| 02.02.2024 | 36,30 | 37,20 | 35,70 | 36,00 | -0,83% | 6.905,00 |
| 01.02.2024 | 35,90 | 37,80 | 35,70 | 36,30 | 1,40% | 10.990,00 |
| 31.01.2024 | 34,50 | 36,50 | 34,40 | 35,80 | 3,47% | 15.603,00 |
| 30.01.2024 | 32,70 | 35,10 | 32,50 | 34,60 | 5,49% | 4.823,00 |
| 29.01.2024 | 34,00 | 34,40 | 32,00 | 32,80 | -3,53% | 8.947,00 |
| 26.01.2024 | 33,50 | 34,40 | 33,30 | 34,00 | 0,59% | 5.237,00 |
| 25.01.2024 | 33,90 | 34,40 | 33,30 | 33,80 | -0,59% | 2.664,00 |
| 24.01.2024 | 33,50 | 34,90 | 33,30 | 34,00 | 1,80% | 7.066,00 |
| 23.01.2024 | 32,50 | 33,70 | 32,40 | 33,40 | 3,09% | 1.211,00 |
| 22.01.2024 | 31,60 | 32,60 | 31,40 | 32,40 | 1,89% | 2.608,00 |
| 19.01.2024 | 32,20 | 32,40 | 30,60 | 31,80 | -1,55% | 5.819,00 |
| 18.01.2024 | 32,90 | 33,00 | 32,20 | 32,30 | -1,82% | 1.504,00 |
| 17.01.2024 | 33,20 | 33,40 | 32,40 | 32,90 | -1,20% | 2.593,00 |
| 16.01.2024 | 33,50 | 33,50 | 33,10 | 33,30 | -0,60% | 1.424,00 |
| 15.01.2024 | 33,70 | 33,80 | 33,20 | 33,50 | -0,30% | 3.753,00 |
| 12.01.2024 | 33,70 | 33,80 | 33,20 | 33,60 | -0,30% | 2.545,00 |
| 11.01.2024 | 33,70 | 34,30 | 33,40 | 33,70 | 1,20% | 5.488,00 |
| 10.01.2024 | 33,70 | 34,00 | 32,90 | 33,30 | -1,19% | 3.976,00 |
| 09.01.2024 | 32,90 | 34,00 | 32,90 | 33,70 | 1,81% | 4.657,00 |
| 08.01.2024 | 32,90 | 33,40 | 32,20 | 33,10 | 0,30% | 2.721,00 |
| 05.01.2024 | 32,90 | 33,20 | 32,30 | 33,00 | 0,00% | 3.070,00 |
| 04.01.2024 | 31,90 | 33,20 | 31,60 | 33,00 | 3,45% | 3.214,00 |
| 03.01.2024 | 32,80 | 33,00 | 31,60 | 31,90 | -3,04% | 4.002,00 |
| 02.01.2024 | 33,60 | 34,20 | 32,50 | 32,90 | -2,66% | 7.267,00 |
| 29.12.2023 | 33,60 | 33,80 | 32,40 | 33,80 | 1,50% | 4.405,00 |
| 28.12.2023 | 33,90 | 34,00 | 33,20 | 33,30 | -1,48% | 4.112,00 |
| 27.12.2023 | 33,00 | 34,00 | 33,00 | 33,80 | 1,50% | 6.360,00 |