31,700€
-0,94%
Echtzeit-Aktienkurs DERMAPHARM HLDG INH O.N.
Bid:
Ask:
Aktienkurse zur DERMAPHARM HLDG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 31,98 | 32,20 | 31,13 | 31,68 | -1,02% | 4.476,00 |
| 17.04.2024 | 32,78 | 33,00 | 31,80 | 32,00 | -2,44% | 4.552,00 |
| 16.04.2024 | 33,20 | 33,45 | 32,55 | 32,80 | -1,50% | 7.992,00 |
| 15.04.2024 | 33,20 | 33,70 | 33,15 | 33,30 | -0,22% | 6.453,00 |
| 12.04.2024 | 33,95 | 33,98 | 33,20 | 33,38 | -1,04% | 4.686,00 |
| 11.04.2024 | 33,55 | 34,08 | 33,48 | 33,73 | 1,28% | 9.483,00 |
| 10.04.2024 | 32,78 | 33,75 | 32,48 | 33,30 | 1,76% | 15.047,00 |
| 09.04.2024 | 32,60 | 33,45 | 32,55 | 32,73 | -0,15% | 9.499,00 |
| 08.04.2024 | 32,40 | 32,88 | 32,00 | 32,78 | 1,94% | 6.310,00 |
| 05.04.2024 | 32,80 | 32,90 | 31,95 | 32,15 | -2,06% | 3.981,00 |
| 04.04.2024 | 31,95 | 33,15 | 31,55 | 32,83 | 3,39% | 6.858,00 |
| 03.04.2024 | 31,90 | 32,00 | 31,55 | 31,75 | -0,47% | 5.345,00 |
| 02.04.2024 | 32,93 | 33,10 | 31,60 | 31,90 | -3,63% | 9.393,00 |
| 28.03.2024 | 34,31 | 34,31 | 32,52 | 33,10 | -3,10% | 13.654,00 |
| 27.03.2024 | 33,64 | 34,40 | 33,44 | 34,16 | 2,24% | 4.456,00 |
| 26.03.2024 | 33,15 | 33,68 | 32,96 | 33,41 | 0,63% | 5.745,00 |
| 25.03.2024 | 33,22 | 33,46 | 32,52 | 33,20 | -0,93% | 8.220,00 |
| 22.03.2024 | 33,86 | 34,36 | 33,32 | 33,51 | -1,03% | 3.635,00 |
| 21.03.2024 | 33,85 | 34,00 | 33,18 | 33,86 | 0,15% | 4.999,00 |
| 20.03.2024 | 33,21 | 34,06 | 32,97 | 33,81 | 1,84% | 8.582,00 |
| 19.03.2024 | 33,94 | 34,28 | 32,91 | 33,20 | -2,38% | 18.463,00 |
| 18.03.2024 | 36,18 | 36,33 | 33,46 | 34,01 | -6,39% | 46.102,00 |
| 15.03.2024 | 36,86 | 36,99 | 36,02 | 36,33 | -1,46% | 5.157,00 |
| 14.03.2024 | 38,24 | 38,49 | 36,70 | 36,87 | -2,41% | 9.139,00 |
| 13.03.2024 | 36,92 | 37,98 | 36,92 | 37,78 | 1,59% | 3.115,00 |
| 12.03.2024 | 37,77 | 37,77 | 36,98 | 37,19 | -0,99% | 3.968,00 |
| 11.03.2024 | 37,09 | 37,88 | 36,77 | 37,56 | 0,91% | 3.732,00 |
| 08.03.2024 | 37,76 | 37,76 | 37,02 | 37,22 | -1,43% | 1.663,00 |
| 07.03.2024 | 37,37 | 37,98 | 37,10 | 37,76 | 1,04% | 4.142,00 |
| 06.03.2024 | 36,95 | 37,74 | 36,68 | 37,37 | 1,14% | 4.975,00 |
| 05.03.2024 | 37,34 | 37,46 | 36,80 | 36,95 | -1,10% | 1.731,00 |
| 04.03.2024 | 37,44 | 37,69 | 36,92 | 37,36 | -0,29% | 1.930,00 |
| 01.03.2024 | 36,83 | 37,62 | 36,68 | 37,47 | 1,88% | 2.926,00 |
| 29.02.2024 | 36,90 | 37,52 | 36,72 | 36,78 | -0,22% | 2.141,00 |
| 28.02.2024 | 37,70 | 37,94 | 36,68 | 36,86 | -2,31% | 6.367,00 |
| 27.02.2024 | 37,74 | 38,14 | 37,34 | 37,73 | -0,55% | 1.463,00 |
| 26.02.2024 | 38,68 | 38,87 | 37,74 | 37,94 | -1,71% | 1.919,00 |
| 23.02.2024 | 38,28 | 39,00 | 38,08 | 38,60 | 0,21% | 2.386,00 |
| 22.02.2024 | 37,47 | 38,88 | 37,26 | 38,52 | 2,67% | 4.050,00 |
| 21.02.2024 | 37,04 | 37,68 | 36,76 | 37,52 | 1,54% | 2.099,00 |
| 20.02.2024 | 37,90 | 38,12 | 36,76 | 36,95 | -2,43% | 5.889,00 |
| 19.02.2024 | 38,17 | 38,17 | 37,68 | 37,87 | -0,55% | 2.213,00 |
| 16.02.2024 | 38,24 | 38,32 | 37,52 | 38,08 | 0,13% | 3.341,00 |
| 15.02.2024 | 37,88 | 39,00 | 37,76 | 38,03 | -0,05% | 2.267,00 |
| 14.02.2024 | 38,40 | 39,03 | 38,05 | 38,05 | -1,19% | 1.484,00 |
| 13.02.2024 | 39,20 | 39,44 | 38,00 | 38,51 | -1,81% | 1.604,00 |
| 12.02.2024 | 38,84 | 39,48 | 38,84 | 39,22 | 0,98% | 2.461,00 |
| 09.02.2024 | 39,40 | 39,77 | 38,66 | 38,84 | -1,42% | 2.374,00 |
| 08.02.2024 | 39,22 | 39,90 | 39,08 | 39,40 | 0,46% | 770,00 |
| 07.02.2024 | 40,50 | 40,56 | 38,98 | 39,22 | -2,19% | 981,00 |
| 06.02.2024 | 39,42 | 40,17 | 39,42 | 40,10 | 1,52% | 2.268,00 |
| 05.02.2024 | 39,02 | 39,68 | 38,72 | 39,50 | 1,33% | 1.274,00 |
| 02.02.2024 | 39,66 | 40,32 | 38,40 | 38,98 | -1,94% | 2.103,00 |
| 01.02.2024 | 39,48 | 39,98 | 39,12 | 39,75 | 0,68% | 1.046,00 |
| 31.01.2024 | 37,93 | 39,72 | 37,84 | 39,48 | 3,57% | 3.673,00 |
| 30.01.2024 | 38,92 | 39,16 | 37,61 | 38,12 | -2,06% | 2.280,00 |
| 29.01.2024 | 39,21 | 39,78 | 38,55 | 38,92 | -0,97% | 2.037,00 |
| 26.01.2024 | 38,51 | 39,56 | 38,04 | 39,30 | 2,83% | 2.600,00 |
| 25.01.2024 | 38,44 | 38,65 | 37,44 | 38,22 | -0,70% | 4.327,00 |
| 24.01.2024 | 38,90 | 39,34 | 38,24 | 38,49 | -0,57% | 5.290,00 |
| 23.01.2024 | 39,00 | 39,52 | 38,54 | 38,71 | -1,38% | 2.051,00 |
| 22.01.2024 | 39,56 | 40,08 | 38,70 | 39,25 | -0,36% | 4.462,00 |
| 19.01.2024 | 39,69 | 39,69 | 39,11 | 39,39 | -0,30% | 2.726,00 |
| 18.01.2024 | 39,60 | 40,35 | 39,22 | 39,51 | -0,83% | 2.656,00 |
| 17.01.2024 | 40,40 | 40,64 | 39,56 | 39,84 | -1,39% | 2.149,00 |
| 16.01.2024 | 40,96 | 40,96 | 39,96 | 40,40 | -1,37% | 1.547,00 |
| 15.01.2024 | 40,42 | 41,18 | 40,34 | 40,96 | 0,74% | 2.239,00 |
| 12.01.2024 | 40,16 | 40,85 | 39,92 | 40,66 | 0,87% | 2.086,00 |
| 11.01.2024 | 40,40 | 41,18 | 40,03 | 40,31 | -0,67% | 2.981,00 |
| 10.01.2024 | 41,00 | 41,21 | 40,21 | 40,58 | -1,02% | 3.343,00 |
| 09.01.2024 | 40,98 | 41,40 | 40,30 | 41,00 | 0,05% | 3.577,00 |
| 08.01.2024 | 40,44 | 41,30 | 39,22 | 40,98 | 1,36% | 4.571,00 |
| 05.01.2024 | 41,17 | 41,17 | 40,05 | 40,43 | -1,80% | 1.288,00 |
| 04.01.2024 | 40,82 | 41,88 | 40,58 | 41,17 | 0,81% | 2.118,00 |
| 03.01.2024 | 42,86 | 42,86 | 40,63 | 40,84 | -4,18% | 3.621,00 |
| 02.01.2024 | 42,15 | 43,34 | 41,92 | 42,62 | 0,02% | 1.921,00 |
| 29.12.2023 | 42,44 | 42,64 | 42,14 | 42,61 | 0,38% | 1.621,00 |
| 28.12.2023 | 42,12 | 42,80 | 41,98 | 42,45 | 0,45% | 2.872,00 |
| 27.12.2023 | 41,58 | 42,78 | 41,40 | 42,26 | 1,15% | 2.783,00 |
| 22.12.2023 | 42,06 | 42,30 | 41,54 | 41,78 | -0,67% | 1.460,00 |
| 21.12.2023 | 41,57 | 42,30 | 41,04 | 42,06 | 0,91% | 2.748,00 |
| 20.12.2023 | 41,36 | 41,91 | 41,07 | 41,68 | 0,77% | 4.476,00 |
| 19.12.2023 | 40,74 | 41,82 | 40,74 | 41,36 | 1,57% | 2.262,00 |
| 18.12.2023 | 41,62 | 41,62 | 40,50 | 40,72 | -1,81% | 3.111,00 |
| 15.12.2023 | 41,80 | 42,10 | 40,87 | 41,47 | -0,79% | 5.288,00 |
| 14.12.2023 | 41,21 | 42,52 | 41,06 | 41,80 | 1,43% | 5.479,00 |
| 13.12.2023 | 41,54 | 42,40 | 41,06 | 41,21 | -0,79% | 2.247,00 |
| 12.12.2023 | 42,88 | 42,88 | 40,88 | 41,54 | -2,65% | 3.542,00 |
| 11.12.2023 | 42,22 | 42,88 | 42,08 | 42,67 | 1,98% | 7.438,00 |
| 08.12.2023 | 40,46 | 42,18 | 40,40 | 41,84 | 3,64% | 9.054,00 |
| 07.12.2023 | 40,62 | 40,86 | 40,27 | 40,37 | -0,84% | 2.443,00 |
| 06.12.2023 | 40,51 | 41,08 | 40,12 | 40,71 | 0,49% | 2.339,00 |
| 05.12.2023 | 40,50 | 40,92 | 40,17 | 40,51 | 0,02% | 2.930,00 |
| 04.12.2023 | 41,00 | 41,15 | 40,32 | 40,50 | 0,00% | 2.597,00 |
| 01.12.2023 | 40,20 | 41,03 | 39,98 | 40,50 | 1,05% | 2.725,00 |
| 30.11.2023 | 41,18 | 41,47 | 39,62 | 40,08 | -2,43% | 4.200,00 |
| 29.11.2023 | 40,97 | 41,78 | 40,81 | 41,08 | 0,27% | 4.632,00 |
| 28.11.2023 | 40,90 | 41,24 | 40,60 | 40,97 | 0,17% | 1.538,00 |
| 27.11.2023 | 41,14 | 41,39 | 40,74 | 40,90 | -0,46% | 2.301,00 |
| 24.11.2023 | 41,26 | 41,40 | 40,62 | 41,09 | 0,07% | 4.128,00 |