36,730€
-0,78%
Echtzeit-Aktienkurs SCHOTT Pharma AG
Bid:
Ask:
Aktienkurse zur SCHOTT Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 35,83 | 37,04 | 35,50 | 36,84 | -0,49% | - |
| 09.05.2024 | 38,52 | 38,92 | 37,02 | 37,02 | -4,34% | 65.965,00 |
| 08.05.2024 | 37,70 | 38,70 | 37,70 | 38,70 | 2,76% | 38.666,00 |
| 07.05.2024 | 36,80 | 37,74 | 35,80 | 37,66 | 1,40% | 48.360,00 |
| 06.05.2024 | 38,12 | 38,12 | 36,66 | 37,14 | -2,16% | 27.319,00 |
| 03.05.2024 | 36,52 | 38,56 | 36,52 | 37,96 | 0,69% | 37.322,00 |
| 02.05.2024 | 39,20 | 39,38 | 37,18 | 37,70 | -4,12% | 32.979,00 |
| 30.04.2024 | 40,24 | 40,40 | 39,18 | 39,32 | -1,70% | 27.330,00 |
| 29.04.2024 | 39,78 | 40,08 | 39,74 | 40,00 | 0,65% | 35.576,00 |
| 26.04.2024 | 39,36 | 40,00 | 39,14 | 39,74 | 1,85% | 36.632,00 |
| 25.04.2024 | 39,22 | 39,22 | 38,60 | 39,02 | -0,20% | 46.582,00 |
| 24.04.2024 | 39,40 | 39,68 | 38,80 | 39,10 | 0,15% | 36.636,00 |
| 23.04.2024 | 38,34 | 39,28 | 38,26 | 39,04 | 1,83% | 27.170,00 |
| 22.04.2024 | 37,28 | 38,64 | 37,20 | 38,34 | 3,18% | 65.731,00 |
| 19.04.2024 | 37,60 | 37,60 | 36,42 | 37,16 | -1,17% | 27.087,00 |
| 18.04.2024 | 37,68 | 37,90 | 37,12 | 37,60 | -0,27% | 27.240,00 |
| 17.04.2024 | 38,08 | 38,22 | 37,54 | 37,70 | -1,36% | 44.981,00 |
| 16.04.2024 | 38,00 | 38,64 | 37,74 | 38,22 | -0,93% | 47.703,00 |
| 15.04.2024 | 37,90 | 39,20 | 37,34 | 38,58 | 1,26% | 39.111,00 |
| 12.04.2024 | 40,32 | 40,32 | 38,02 | 38,10 | -4,94% | 48.112,00 |
| 11.04.2024 | 39,76 | 40,48 | 39,56 | 40,08 | 0,50% | 63.832,00 |
| 10.04.2024 | 40,40 | 41,10 | 39,12 | 39,88 | -1,04% | 30.037,00 |
| 09.04.2024 | 40,48 | 41,10 | 39,82 | 40,30 | -0,30% | 32.692,00 |
| 08.04.2024 | 40,22 | 40,60 | 39,40 | 40,42 | 1,46% | 45.010,00 |
| 05.04.2024 | 39,16 | 40,24 | 38,86 | 39,84 | 0,20% | 28.980,00 |
| 04.04.2024 | 39,64 | 40,36 | 39,30 | 39,76 | -0,10% | 44.389,00 |
| 03.04.2024 | 40,76 | 40,76 | 38,40 | 39,80 | -0,90% | 113.675,00 |
| 02.04.2024 | 40,60 | 40,60 | 39,28 | 40,16 | 1,41% | 93.712,00 |
| 28.03.2024 | 40,80 | 40,80 | 39,40 | 39,60 | -2,94% | 44.289,00 |
| 27.03.2024 | 39,20 | 40,80 | 39,20 | 40,80 | 3,03% | 111.716,00 |
| 26.03.2024 | 39,60 | 40,00 | 38,60 | 39,60 | 0,00% | 55.172,00 |
| 25.03.2024 | 39,80 | 40,00 | 39,20 | 39,60 | 0,00% | 28.450,00 |
| 22.03.2024 | 40,60 | 41,20 | 39,00 | 39,60 | -3,41% | 73.080,00 |
| 21.03.2024 | 41,60 | 42,20 | 40,80 | 41,00 | -0,49% | 41.220,00 |
| 20.03.2024 | 40,20 | 41,20 | 39,40 | 41,20 | 3,00% | 76.262,00 |
| 19.03.2024 | 39,80 | 41,40 | 39,20 | 40,00 | 0,50% | 41.937,00 |
| 18.03.2024 | 40,20 | 40,20 | 39,20 | 39,80 | -1,49% | 45.685,00 |
| 15.03.2024 | 39,20 | 40,60 | 38,40 | 40,40 | 2,54% | 1.220.484,00 |
| 14.03.2024 | 39,00 | 40,60 | 39,00 | 39,40 | -0,51% | 56.906,00 |
| 13.03.2024 | 39,00 | 39,80 | 38,20 | 39,60 | 1,54% | 82.147,00 |
| 12.03.2024 | 36,80 | 39,00 | 36,40 | 39,00 | 6,56% | 79.592,00 |
| 11.03.2024 | 37,80 | 38,40 | 36,00 | 36,60 | -3,68% | 92.871,00 |
| 08.03.2024 | 37,40 | 39,00 | 37,20 | 38,00 | 1,60% | 122.625,00 |
| 07.03.2024 | 38,60 | 38,60 | 37,00 | 37,40 | -3,61% | 120.775,00 |
| 06.03.2024 | 39,00 | 39,00 | 38,00 | 38,80 | -0,51% | 46.697,00 |
| 05.03.2024 | 39,60 | 40,60 | 38,40 | 39,00 | -1,52% | 82.837,00 |
| 04.03.2024 | 39,60 | 41,80 | 39,20 | 39,60 | 0,51% | 93.625,00 |
| 01.03.2024 | 40,00 | 41,00 | 38,40 | 39,40 | -2,96% | 107.070,00 |
| 29.02.2024 | 40,00 | 43,40 | 40,00 | 40,60 | 2,53% | 895.232,00 |
| 28.02.2024 | 38,60 | 39,80 | 38,40 | 39,60 | 3,13% | 79.685,00 |
| 27.02.2024 | 38,00 | 39,00 | 37,60 | 38,40 | 1,59% | 83.581,00 |
| 26.02.2024 | 38,20 | 38,40 | 37,40 | 37,80 | -1,05% | 52.781,00 |
| 23.02.2024 | 38,00 | 38,40 | 37,40 | 38,20 | 0,53% | 89.440,00 |
| 22.02.2024 | 37,40 | 38,40 | 37,00 | 38,00 | 2,70% | 104.031,00 |
| 21.02.2024 | 36,80 | 37,40 | 36,20 | 37,00 | -0,54% | 93.854,00 |
| 20.02.2024 | 38,40 | 38,80 | 37,00 | 37,20 | -3,12% | 113.774,00 |
| 19.02.2024 | 37,40 | 38,60 | 35,60 | 38,40 | 3,23% | 131.458,00 |
| 16.02.2024 | 37,20 | 37,80 | 36,20 | 37,20 | 1,09% | 89.568,00 |
| 15.02.2024 | 38,60 | 38,60 | 34,60 | 36,80 | -3,66% | 362.308,00 |
| 14.02.2024 | 38,60 | 39,40 | 37,80 | 38,20 | -1,55% | 100.388,00 |
| 13.02.2024 | 39,40 | 40,20 | 37,80 | 38,80 | -1,02% | 140.418,00 |
| 12.02.2024 | 38,60 | 39,60 | 38,40 | 39,20 | 2,08% | 67.263,00 |
| 09.02.2024 | 37,80 | 39,20 | 37,40 | 38,40 | 1,59% | 52.554,00 |
| 08.02.2024 | 38,00 | 39,00 | 37,20 | 37,80 | -1,05% | 64.623,00 |
| 07.02.2024 | 37,80 | 38,40 | 37,20 | 38,20 | 2,14% | 88.709,00 |
| 06.02.2024 | 37,20 | 37,60 | 36,60 | 37,40 | 1,08% | 157.102,00 |
| 05.02.2024 | 35,80 | 37,00 | 35,00 | 37,00 | 3,35% | 134.645,00 |
| 02.02.2024 | 36,80 | 37,20 | 35,60 | 35,80 | -2,19% | 102.400,00 |
| 01.02.2024 | 36,20 | 38,00 | 36,00 | 36,60 | 1,67% | 148.747,00 |
| 31.01.2024 | 34,60 | 36,60 | 34,40 | 36,00 | 4,05% | 338.756,00 |
| 30.01.2024 | 32,80 | 35,00 | 32,40 | 34,60 | 5,49% | 203.384,00 |
| 29.01.2024 | 33,60 | 33,80 | 32,00 | 32,80 | -2,96% | 91.272,00 |
| 26.01.2024 | 33,40 | 34,40 | 33,20 | 33,80 | 0,00% | 110.189,00 |
| 25.01.2024 | 34,40 | 34,40 | 33,20 | 33,80 | -0,59% | 76.371,00 |
| 24.01.2024 | 33,40 | 35,00 | 33,40 | 34,00 | 1,80% | 132.316,00 |
| 23.01.2024 | 32,40 | 33,80 | 32,40 | 33,40 | 3,09% | 44.191,00 |
| 22.01.2024 | 31,80 | 32,60 | 31,60 | 32,40 | 1,89% | 54.701,00 |
| 19.01.2024 | 32,20 | 32,60 | 30,60 | 31,80 | -1,24% | 95.422,00 |
| 18.01.2024 | 33,00 | 33,00 | 32,20 | 32,20 | -1,83% | 49.135,00 |
| 17.01.2024 | 33,00 | 33,40 | 32,40 | 32,80 | -1,80% | 70.638,00 |
| 16.01.2024 | 33,40 | 33,60 | 33,00 | 33,40 | -0,60% | 42.729,00 |
| 15.01.2024 | 33,80 | 33,80 | 33,40 | 33,60 | 0,00% | 28.888,00 |
| 12.01.2024 | 33,80 | 33,80 | 33,20 | 33,60 | 0,00% | 54.662,00 |
| 11.01.2024 | 33,60 | 34,20 | 33,40 | 33,60 | 0,00% | 86.200,00 |
| 10.01.2024 | 33,60 | 34,20 | 32,80 | 33,60 | -1,18% | 50.340,00 |
| 09.01.2024 | 33,20 | 34,00 | 32,80 | 34,00 | 2,41% | 130.497,00 |
| 08.01.2024 | 33,00 | 33,20 | 32,20 | 33,20 | 0,61% | 64.721,00 |
| 05.01.2024 | 33,00 | 33,00 | 32,40 | 33,00 | 0,00% | 35.105,00 |
| 04.01.2024 | 31,80 | 33,00 | 31,60 | 33,00 | 3,13% | 84.830,00 |
| 03.01.2024 | 32,80 | 33,00 | 31,60 | 32,00 | -3,03% | 74.583,00 |
| 02.01.2024 | 34,00 | 34,20 | 32,60 | 33,00 | -1,79% | 71.015,00 |
| 29.12.2023 | 33,00 | 34,00 | 32,40 | 33,60 | 1,20% | 73.853,00 |
| 28.12.2023 | 33,60 | 34,00 | 33,20 | 33,20 | -1,78% | 47.512,00 |
| 27.12.2023 | 33,00 | 34,00 | 33,00 | 33,80 | 1,20% | 34.923,00 |
| 22.12.2023 | 33,00 | 33,60 | 32,00 | 33,40 | 1,83% | 54.594,00 |
| 21.12.2023 | 32,80 | 33,40 | 31,80 | 32,80 | -0,61% | 50.257,00 |
| 20.12.2023 | 32,60 | 33,80 | 32,20 | 33,00 | 1,23% | 103.319,00 |
| 19.12.2023 | 31,80 | 33,20 | 31,80 | 32,60 | 1,24% | 70.193,00 |
| 18.12.2023 | 31,60 | 32,60 | 31,00 | 32,20 | -1,23% | 54.483,00 |
| 15.12.2023 | 31,00 | 32,60 | 30,80 | 32,60 | 4,49% | 238.709,00 |