30,510€
-4,00%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 31,66 | 31,66 | 30,11 | 30,49 | -3,57% | 2.489,00 |
| 17.05.2024 | 32,19 | 32,45 | 31,03 | 31,62 | -1,43% | 7.754,00 |
| 16.05.2024 | 31,81 | 32,16 | 31,12 | 32,08 | 0,91% | 9.965,00 |
| 15.05.2024 | 31,79 | 32,95 | 31,52 | 31,79 | -3,20% | 16.587,00 |
| 14.05.2024 | 36,70 | 37,39 | 31,57 | 32,84 | -10,49% | 4.078,00 |
| 13.05.2024 | 36,60 | 36,77 | 35,83 | 36,69 | -0,11% | 2.615,00 |
| 10.05.2024 | 36,81 | 37,04 | 35,50 | 36,73 | -0,68% | 8.259,00 |
| 09.05.2024 | 38,69 | 38,88 | 36,81 | 36,98 | -4,20% | - |
| 08.05.2024 | 37,66 | 38,62 | 37,66 | 38,60 | 2,50% | 7.683,00 |
| 07.05.2024 | 37,26 | 38,38 | 36,04 | 37,66 | 1,26% | 1.281,00 |
| 06.05.2024 | 38,00 | 38,26 | 36,72 | 37,19 | -2,00% | 10.830,00 |
| 03.05.2024 | 38,07 | 38,73 | 36,60 | 37,95 | -0,21% | 4.310,00 |
| 02.05.2024 | 39,31 | 39,34 | 37,22 | 38,03 | -3,18% | 9.316,00 |
| 30.04.2024 | 39,85 | 40,38 | 39,24 | 39,28 | -1,46% | 225,00 |
| 29.04.2024 | 39,76 | 40,07 | 39,50 | 39,86 | 0,33% | - |
| 26.04.2024 | 38,88 | 39,86 | 38,87 | 39,73 | 2,29% | 880,00 |
| 25.04.2024 | 39,06 | 39,54 | 38,55 | 38,84 | -0,69% | 2.700,00 |
| 24.04.2024 | 39,29 | 39,62 | 38,04 | 39,11 | -0,26% | - |
| 23.04.2024 | 38,55 | 39,44 | 38,23 | 39,21 | 2,06% | 8.660,00 |
| 22.04.2024 | 37,04 | 38,55 | 36,82 | 38,42 | 4,03% | 2.520,00 |
| 19.04.2024 | 37,29 | 37,48 | 36,56 | 36,93 | -1,55% | 3.020,00 |
| 18.04.2024 | 37,78 | 37,97 | 37,16 | 37,51 | -0,53% | 15.900,00 |
| 17.04.2024 | 38,21 | 38,28 | 37,67 | 37,71 | -1,26% | 2.474,00 |
| 16.04.2024 | 38,10 | 38,58 | 37,72 | 38,19 | -0,68% | 4.372,00 |
| 15.04.2024 | 37,61 | 40,31 | 36,96 | 38,45 | 2,12% | - |
| 12.04.2024 | 40,24 | 40,35 | 37,20 | 37,65 | -6,20% | 3.800,00 |
| 11.04.2024 | 39,88 | 40,44 | 39,44 | 40,14 | 0,73% | - |
| 10.04.2024 | 40,38 | 41,01 | 39,16 | 39,85 | -1,24% | 4.704,00 |
| 09.04.2024 | 40,59 | 41,05 | 39,45 | 40,35 | -0,59% | 2.592,00 |
| 08.04.2024 | 39,72 | 40,62 | 39,31 | 40,59 | 1,81% | 400,00 |
| 05.04.2024 | 39,58 | 40,20 | 38,92 | 39,87 | 0,71% | 3.792,00 |
| 04.04.2024 | 39,51 | 40,30 | 39,14 | 39,59 | 0,05% | 4.000,00 |
| 03.04.2024 | 40,00 | 40,62 | 38,32 | 39,57 | -1,22% | 1.425,00 |
| 02.04.2024 | 39,57 | 40,42 | 39,24 | 40,06 | 1,16% | 4.185,00 |
| 28.03.2024 | 40,70 | 40,70 | 39,40 | 39,60 | -2,94% | 153,00 |
| 27.03.2024 | 39,70 | 40,80 | 39,20 | 40,80 | 3,03% | 10.602,00 |
| 26.03.2024 | 39,70 | 40,10 | 38,80 | 39,60 | 0,00% | 1.246,00 |
| 25.03.2024 | 39,90 | 40,00 | 39,30 | 39,60 | -1,00% | 1.175,00 |
| 22.03.2024 | 40,90 | 41,10 | 39,10 | 40,00 | -2,44% | 3.501,00 |
| 21.03.2024 | 41,50 | 41,50 | 40,80 | 41,00 | -0,97% | 5.300,00 |
| 20.03.2024 | 39,90 | 41,40 | 39,60 | 41,40 | 3,50% | 4.060,00 |
| 19.03.2024 | 39,70 | 40,30 | 39,40 | 40,00 | 0,50% | 6.904,00 |
| 18.03.2024 | 40,50 | 40,50 | 39,40 | 39,80 | -1,49% | 555,00 |
| 15.03.2024 | 39,30 | 40,60 | 38,20 | 40,40 | 2,54% | - |
| 14.03.2024 | 39,70 | 40,30 | 39,10 | 39,40 | -0,51% | 2.324,00 |
| 13.03.2024 | 38,90 | 39,80 | 38,20 | 39,60 | 1,54% | - |
| 12.03.2024 | 36,60 | 39,20 | 36,30 | 39,00 | 6,56% | 2.590,00 |
| 11.03.2024 | 38,10 | 38,50 | 36,00 | 36,60 | -3,68% | 1.636,00 |
| 08.03.2024 | 37,30 | 38,70 | 37,30 | 38,00 | 1,33% | 25.196,00 |
| 07.03.2024 | 38,90 | 39,10 | 37,10 | 37,50 | -4,34% | 3.799,00 |
| 06.03.2024 | 39,10 | 39,20 | 38,10 | 39,20 | 0,51% | 2.560,00 |
| 05.03.2024 | 39,70 | 40,90 | 38,40 | 39,00 | -2,01% | 9.221,00 |
| 04.03.2024 | 39,40 | 41,60 | 39,30 | 39,80 | 0,51% | 3.360,00 |
| 01.03.2024 | 40,80 | 40,90 | 38,50 | 39,60 | -2,70% | 2.960,00 |
| 29.02.2024 | 39,50 | 43,40 | 39,50 | 40,70 | 3,30% | 5.063,00 |
| 28.02.2024 | 38,40 | 39,70 | 38,30 | 39,40 | 2,60% | 6.628,00 |
| 27.02.2024 | 37,70 | 38,80 | 37,70 | 38,40 | 1,59% | 1.320,00 |
| 26.02.2024 | 38,20 | 38,40 | 37,50 | 37,80 | -1,05% | 1.066,00 |
| 23.02.2024 | 37,90 | 38,30 | 37,40 | 38,20 | 0,53% | 64.820,00 |
| 22.02.2024 | 37,10 | 38,40 | 37,00 | 38,00 | 2,70% | 10.966,00 |
| 21.02.2024 | 37,30 | 37,50 | 36,30 | 37,00 | -0,80% | 108,00 |
| 20.02.2024 | 38,40 | 38,70 | 37,10 | 37,30 | -2,86% | 5.262,00 |
| 19.02.2024 | 37,50 | 38,50 | 35,90 | 38,40 | 3,23% | 12.923,00 |
| 16.02.2024 | 36,90 | 37,70 | 36,30 | 37,20 | 0,81% | - |
| 15.02.2024 | 38,00 | 38,60 | 34,80 | 36,90 | -2,89% | 3.896,00 |
| 14.02.2024 | 38,90 | 39,30 | 37,90 | 38,00 | -2,06% | 3.341,00 |
| 13.02.2024 | 39,50 | 40,10 | 37,80 | 38,80 | -1,77% | 16.140,00 |
| 12.02.2024 | 38,70 | 39,70 | 38,40 | 39,50 | 2,86% | 4.530,00 |
| 09.02.2024 | 37,80 | 38,70 | 37,50 | 38,40 | 1,32% | 8.182,00 |
| 08.02.2024 | 38,20 | 39,00 | 37,30 | 37,90 | -0,79% | 4.184,00 |
| 07.02.2024 | 37,50 | 38,30 | 37,20 | 38,20 | 1,87% | 5.148,00 |
| 06.02.2024 | 37,10 | 37,50 | 36,70 | 37,50 | 1,08% | 13.194,00 |
| 05.02.2024 | 35,80 | 37,20 | 35,10 | 37,10 | 3,34% | 4.936,00 |
| 02.02.2024 | 36,40 | 37,10 | 35,70 | 35,90 | -1,64% | 3.060,00 |
| 01.02.2024 | 35,90 | 37,80 | 35,70 | 36,50 | 2,24% | 9.421,00 |
| 31.01.2024 | 34,40 | 36,60 | 34,40 | 35,70 | 3,48% | 5.270,00 |
| 30.01.2024 | 32,80 | 35,10 | 32,50 | 34,50 | 4,86% | 2.680,00 |
| 29.01.2024 | 34,00 | 34,20 | 32,10 | 32,90 | -2,95% | 3.095,00 |
| 26.01.2024 | 33,60 | 34,30 | 33,40 | 33,90 | 0,00% | 9.452,00 |
| 25.01.2024 | 34,00 | 34,60 | 33,30 | 33,90 | -0,59% | 19.278,00 |
| 24.01.2024 | 33,50 | 34,90 | 33,20 | 34,10 | 1,79% | 1.195,00 |
| 23.01.2024 | 32,50 | 33,70 | 32,40 | 33,50 | 3,08% | 1.085,00 |
| 22.01.2024 | 31,70 | 32,50 | 31,60 | 32,50 | 2,52% | 11.480,00 |
| 19.01.2024 | 32,20 | 32,50 | 30,70 | 31,70 | -1,55% | 1.842,00 |
| 18.01.2024 | 33,00 | 33,20 | 32,20 | 32,20 | -2,42% | 4.375,00 |
| 17.01.2024 | 33,40 | 33,50 | 32,50 | 33,00 | -1,49% | 2.803,00 |
| 16.01.2024 | 33,60 | 33,70 | 33,10 | 33,50 | -0,59% | 2.287,00 |
| 15.01.2024 | 33,70 | 33,70 | 33,40 | 33,70 | 0,00% | 4.900,00 |
| 12.01.2024 | 33,70 | 33,70 | 33,30 | 33,70 | 0,00% | - |
| 11.01.2024 | 33,60 | 34,30 | 33,50 | 33,70 | 0,90% | 1.190,00 |
| 10.01.2024 | 33,80 | 34,00 | 32,80 | 33,40 | -1,76% | 1.741,00 |
| 09.01.2024 | 33,00 | 34,10 | 32,90 | 34,00 | 2,10% | 1.450,00 |
| 08.01.2024 | 33,00 | 33,30 | 32,40 | 33,30 | 0,60% | 14.424,00 |
| 05.01.2024 | 32,80 | 33,10 | 32,40 | 33,10 | 0,61% | 3.662,00 |
| 04.01.2024 | 32,00 | 33,10 | 31,70 | 32,90 | 2,81% | - |
| 03.01.2024 | 33,00 | 33,10 | 31,80 | 32,00 | -3,03% | 850,00 |
| 02.01.2024 | 33,50 | 34,30 | 32,60 | 33,00 | -2,65% | 2.360,00 |
| 29.12.2023 | 33,40 | 34,00 | 32,50 | 33,90 | 1,80% | 425,00 |
| 28.12.2023 | 33,80 | 34,00 | 33,30 | 33,30 | -1,19% | 8.370,00 |
| 27.12.2023 | 33,30 | 33,90 | 33,20 | 33,70 | 1,20% | 3.705,00 |