Börse:
54,325€
-0,41%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
54,250€
Ask:
54,400€
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 54,55 | 54,83 | 54,18 | 54,33 | -0,41% | 909,00 |
| 11.08.2022 | 54,90 | 55,15 | 54,28 | 54,55 | -0,23% | 3.164,00 |
| 10.08.2022 | 54,40 | 55,03 | 53,20 | 54,68 | 0,97% | 5.008,00 |
| 09.08.2022 | 56,00 | 56,25 | 53,90 | 54,15 | -3,30% | 4.056,00 |
| 08.08.2022 | 56,90 | 57,60 | 55,75 | 56,00 | -1,67% | 4.891,00 |
| 05.08.2022 | 59,23 | 59,63 | 56,85 | 56,95 | -3,80% | 6.158,00 |
| 04.08.2022 | 59,10 | 59,68 | 58,75 | 59,20 | 0,51% | 3.232,00 |
| 03.08.2022 | 57,00 | 58,95 | 57,00 | 58,90 | 3,29% | 7.136,00 |
| 02.08.2022 | 56,40 | 57,30 | 54,95 | 57,03 | 0,75% | 4.145,00 |
| 01.08.2022 | 55,10 | 57,30 | 54,85 | 56,60 | 3,19% | 6.049,00 |
| 29.07.2022 | 55,80 | 56,23 | 54,30 | 54,85 | -1,17% | 2.318,00 |
| 28.07.2022 | 54,60 | 55,75 | 54,38 | 55,50 | 1,69% | 3.327,00 |
| 27.07.2022 | 54,10 | 54,90 | 54,10 | 54,58 | 0,14% | 1.605,00 |
| 26.07.2022 | 53,85 | 54,70 | 53,38 | 54,50 | 1,21% | 4.044,00 |
| 25.07.2022 | 54,10 | 54,53 | 53,55 | 53,85 | -0,92% | 3.556,00 |
| 22.07.2022 | 54,38 | 55,08 | 53,90 | 54,35 | 0,18% | 3.170,00 |
| 21.07.2022 | 53,35 | 54,50 | 53,10 | 54,25 | 1,69% | 3.674,00 |
| 20.07.2022 | 53,60 | 54,35 | 53,25 | 53,35 | 0,09% | 3.236,00 |
| 19.07.2022 | 52,95 | 53,70 | 52,03 | 53,30 | 1,14% | 2.274,00 |
| 18.07.2022 | 53,45 | 53,90 | 52,65 | 52,70 | -0,52% | 3.477,00 |
| 15.07.2022 | 51,58 | 53,85 | 51,43 | 52,98 | 3,06% | 5.533,00 |
| 14.07.2022 | 52,35 | 52,50 | 50,93 | 51,40 | -1,63% | 2.157,00 |
| 13.07.2022 | 52,05 | 52,75 | 51,40 | 52,25 | -0,10% | 1.758,00 |
| 12.07.2022 | 51,85 | 52,58 | 50,83 | 52,30 | 0,87% | 3.957,00 |
| 11.07.2022 | 51,10 | 52,40 | 50,60 | 51,85 | 2,12% | 5.682,00 |
| 08.07.2022 | 50,95 | 51,50 | 50,00 | 50,78 | -0,78% | 2.738,00 |
| 07.07.2022 | 50,93 | 51,80 | 50,55 | 51,18 | 0,79% | 3.030,00 |
| 06.07.2022 | 49,81 | 51,00 | 49,37 | 50,78 | 1,72% | 4.353,00 |
| 05.07.2022 | 49,44 | 50,33 | 49,00 | 49,92 | 1,33% | 6.565,00 |
| 04.07.2022 | 48,61 | 49,62 | 48,08 | 49,26 | 1,32% | 2.459,00 |
| 01.07.2022 | 47,18 | 48,80 | 46,98 | 48,62 | 2,36% | 4.699,00 |
| 30.06.2022 | 46,38 | 47,74 | 45,84 | 47,50 | 2,06% | 3.249,00 |
| 29.06.2022 | 47,27 | 47,27 | 46,17 | 46,54 | -1,90% | 1.079,00 |
| 28.06.2022 | 47,60 | 47,93 | 47,09 | 47,44 | 0,02% | 1.445,00 |
| 27.06.2022 | 46,99 | 47,74 | 46,62 | 47,43 | 1,00% | 3.890,00 |
| 24.06.2022 | 45,34 | 47,12 | 45,34 | 46,96 | 3,57% | 5.093,00 |
| 23.06.2022 | 44,46 | 45,72 | 44,00 | 45,34 | 1,98% | 1.965,00 |
| 22.06.2022 | 44,34 | 44,71 | 42,84 | 44,46 | 0,59% | 2.834,00 |
| 21.06.2022 | 44,62 | 45,39 | 43,92 | 44,20 | -0,94% | 4.016,00 |
| 20.06.2022 | 44,30 | 45,08 | 43,82 | 44,62 | 1,27% | 3.517,00 |
| 17.06.2022 | 42,76 | 44,44 | 42,76 | 44,06 | 2,47% | 1.789,00 |
| 16.06.2022 | 43,54 | 44,15 | 42,76 | 43,00 | -1,74% | 3.251,00 |
| 15.06.2022 | 43,08 | 44,00 | 42,92 | 43,76 | 1,58% | 1.554,00 |
| 14.06.2022 | 44,20 | 44,47 | 42,90 | 43,08 | -2,31% | 3.486,00 |
| 13.06.2022 | 45,75 | 45,98 | 43,68 | 44,10 | -3,80% | 11.403,00 |
| 10.06.2022 | 46,32 | 46,93 | 45,60 | 45,84 | -1,04% | 4.575,00 |
| 09.06.2022 | 47,00 | 47,41 | 46,10 | 46,32 | -1,19% | 4.457,00 |
| 08.06.2022 | 46,42 | 47,26 | 46,06 | 46,88 | 0,95% | 6.798,00 |
| 07.06.2022 | 47,14 | 47,38 | 45,80 | 46,44 | -1,07% | 7.772,00 |
| 06.06.2022 | 46,52 | 47,47 | 46,52 | 46,94 | 0,56% | 1.969,00 |
| 03.06.2022 | 47,63 | 47,90 | 46,47 | 46,68 | -1,93% | 6.046,00 |
| 02.06.2022 | 46,76 | 48,34 | 46,55 | 47,60 | -3,13% | 10.216,00 |
| 01.06.2022 | 50,20 | 50,30 | 48,43 | 49,14 | -2,03% | 9.615,00 |
| 31.05.2022 | 50,55 | 50,75 | 48,74 | 50,16 | -0,67% | 15.065,00 |
| 30.05.2022 | 49,98 | 50,85 | 49,23 | 50,50 | 2,52% | 11.802,00 |
| 27.05.2022 | 48,32 | 49,94 | 48,15 | 49,26 | 1,27% | 10.743,00 |
| 26.05.2022 | 47,73 | 48,84 | 47,41 | 48,64 | 1,91% | 5.530,00 |
| 25.05.2022 | 46,75 | 48,08 | 45,95 | 47,73 | 2,12% | 6.056,00 |
| 24.05.2022 | 47,97 | 48,20 | 46,14 | 46,74 | -3,45% | 8.405,00 |
| 23.05.2022 | 49,62 | 49,98 | 47,29 | 48,41 | -0,96% | 8.940,00 |
| 20.05.2022 | 46,54 | 49,80 | 46,14 | 48,88 | 5,48% | 17.863,00 |
| 19.05.2022 | 45,02 | 46,58 | 43,32 | 46,34 | 2,50% | 14.049,00 |
| 18.05.2022 | 52,40 | 52,85 | 44,70 | 45,21 | -13,60% | 71.673,00 |
| 17.05.2022 | 51,05 | 52,55 | 50,73 | 52,33 | 2,60% | 3.368,00 |
| 16.05.2022 | 51,90 | 51,90 | 50,10 | 51,00 | -2,02% | 2.734,00 |
| 13.05.2022 | 50,28 | 52,50 | 49,99 | 52,05 | 4,39% | 2.632,00 |
| 12.05.2022 | 51,50 | 51,50 | 48,59 | 49,86 | -4,12% | 4.093,00 |
| 11.05.2022 | 49,96 | 55,50 | 49,64 | 52,00 | 4,08% | 6.112,00 |
| 10.05.2022 | 48,19 | 50,28 | 48,19 | 49,96 | 3,76% | 11.918,00 |
| 09.05.2022 | 50,30 | 50,75 | 47,58 | 48,15 | -4,98% | 7.349,00 |
| 06.05.2022 | 50,80 | 51,25 | 49,60 | 50,68 | -1,17% | 4.578,00 |
| 05.05.2022 | 52,35 | 53,25 | 50,65 | 51,28 | -1,68% | 4.248,00 |
| 04.05.2022 | 53,20 | 53,20 | 51,55 | 52,15 | -1,97% | 3.158,00 |
| 03.05.2022 | 53,15 | 53,80 | 52,63 | 53,20 | 0,66% | 2.017,00 |
| 02.05.2022 | 54,25 | 54,25 | 52,00 | 52,85 | -2,13% | 4.925,00 |
| 29.04.2022 | 54,25 | 54,93 | 53,80 | 54,00 | 0,84% | 1.323,00 |
| 28.04.2022 | 53,95 | 54,20 | 53,28 | 53,55 | -0,70% | 2.577,00 |
| 27.04.2022 | 54,50 | 54,50 | 53,35 | 53,93 | -0,74% | 4.625,00 |
| 26.04.2022 | 56,25 | 56,25 | 53,75 | 54,33 | -3,16% | 6.679,00 |
| 25.04.2022 | 56,53 | 56,53 | 54,93 | 56,10 | -1,01% | 8.983,00 |
| 22.04.2022 | 59,05 | 59,80 | 56,15 | 56,68 | -4,39% | 7.274,00 |
| 21.04.2022 | 59,95 | 60,25 | 59,05 | 59,28 | -1,29% | 4.525,00 |
| 20.04.2022 | 59,50 | 60,45 | 58,60 | 60,05 | 0,08% | 8.156,00 |
| 19.04.2022 | 58,60 | 60,25 | 56,78 | 60,00 | 2,30% | 6.280,00 |
| 14.04.2022 | 60,20 | 61,50 | 57,10 | 58,65 | -0,76% | 8.904,00 |
| 13.04.2022 | 56,50 | 59,35 | 56,50 | 59,10 | 4,83% | 6.154,00 |
| 12.04.2022 | 57,43 | 58,20 | 55,43 | 56,38 | 0,04% | 14.455,00 |
| 11.04.2022 | 57,25 | 58,00 | 56,10 | 56,35 | -2,00% | 2.966,00 |
| 08.04.2022 | 56,65 | 57,75 | 56,15 | 57,50 | 1,63% | 12.756,00 |
| 07.04.2022 | 57,50 | 58,03 | 56,10 | 56,58 | -1,69% | 5.410,00 |
| 06.04.2022 | 59,40 | 59,70 | 56,35 | 57,55 | -3,03% | 8.037,00 |
| 05.04.2022 | 60,00 | 60,40 | 58,75 | 59,35 | -1,08% | 6.129,00 |
| 04.04.2022 | 59,45 | 60,20 | 59,10 | 60,00 | 0,93% | 8.876,00 |
| 01.04.2022 | 58,33 | 59,70 | 56,90 | 59,45 | 1,89% | 7.465,00 |
| 31.03.2022 | 61,25 | 61,25 | 57,80 | 58,35 | -4,19% | 9.577,00 |
| 30.03.2022 | 61,03 | 62,40 | 59,20 | 60,90 | 0,00% | 5.812,00 |
| 29.03.2022 | 61,50 | 62,95 | 57,53 | 60,90 | -1,58% | 22.452,00 |
| 28.03.2022 | 61,05 | 61,88 | 60,55 | 61,88 | 1,19% | 4.466,00 |
| 25.03.2022 | 62,25 | 62,85 | 60,68 | 61,15 | -1,77% | 6.276,00 |
| 24.03.2022 | 62,10 | 63,45 | 61,55 | 62,25 | -0,44% | 2.262,00 |