Börse:
47,580€
0,68%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
47,560€
Ask:
47,600€
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 47,59 | 47,95 | 47,09 | 47,58 | 0,30% | - |
| 27.06.2022 | 46,99 | 47,57 | 46,67 | 47,44 | 1,02% | 5.305,00 |
| 24.06.2022 | 45,37 | 47,10 | 45,37 | 46,96 | 3,57% | 1.775,00 |
| 23.06.2022 | 44,45 | 45,60 | 44,03 | 45,34 | 1,98% | 1.600,00 |
| 22.06.2022 | 44,20 | 44,73 | 42,80 | 44,46 | 0,57% | 3.390,00 |
| 21.06.2022 | 44,66 | 45,28 | 43,92 | 44,21 | -0,99% | 4.525,00 |
| 20.06.2022 | 44,06 | 45,06 | 44,06 | 44,65 | 1,34% | 3.781,00 |
| 17.06.2022 | 43,00 | 44,44 | 43,00 | 44,06 | 2,47% | 3.881,00 |
| 16.06.2022 | 43,76 | 44,15 | 42,89 | 43,00 | -1,71% | 4.310,00 |
| 15.06.2022 | 43,18 | 44,00 | 43,06 | 43,75 | 1,23% | 1.170,00 |
| 14.06.2022 | 44,10 | 44,47 | 42,96 | 43,22 | -1,66% | 4.450,00 |
| 13.06.2022 | 45,75 | 45,78 | 43,72 | 43,95 | -4,39% | 9.270,00 |
| 10.06.2022 | 46,27 | 46,94 | 45,84 | 45,97 | -0,69% | 3.950,00 |
| 09.06.2022 | 46,91 | 47,46 | 46,10 | 46,29 | -1,45% | 4.000,00 |
| 08.06.2022 | 46,42 | 47,26 | 46,06 | 46,97 | 1,18% | 9.150,00 |
| 07.06.2022 | 46,92 | 47,27 | 45,79 | 46,42 | -1,11% | 7.943,00 |
| 06.06.2022 | 46,68 | 47,47 | 46,68 | 46,94 | 0,58% | 1.100,00 |
| 03.06.2022 | 47,64 | 47,89 | 46,42 | 46,67 | -2,06% | 11.043,00 |
| 02.06.2022 | 46,99 | 48,34 | 46,54 | 47,65 | -2,91% | 3.584,00 |
| 01.06.2022 | 50,30 | 50,30 | 48,43 | 49,08 | -2,15% | 4.598,00 |
| 31.05.2022 | 50,55 | 50,70 | 48,73 | 50,16 | -0,53% | 11.180,00 |
| 30.05.2022 | 49,73 | 50,83 | 49,20 | 50,43 | 2,59% | 6.921,00 |
| 27.05.2022 | 48,35 | 49,68 | 48,15 | 49,15 | 1,13% | 16.875,00 |
| 26.05.2022 | 47,68 | 48,66 | 47,42 | 48,60 | 1,87% | 14.850,00 |
| 25.05.2022 | 46,75 | 47,83 | 45,95 | 47,71 | 2,08% | 1.419,00 |
| 24.05.2022 | 47,98 | 48,03 | 46,12 | 46,74 | -3,45% | 4.002,00 |
| 23.05.2022 | 49,54 | 49,76 | 47,28 | 48,41 | -1,37% | 2.760,00 |
| 20.05.2022 | 46,56 | 49,81 | 46,15 | 49,08 | 5,94% | 5.429,00 |
| 19.05.2022 | 44,95 | 46,57 | 43,30 | 46,33 | 2,36% | 6.713,00 |
| 18.05.2022 | 52,73 | 52,73 | 44,68 | 45,26 | -13,67% | 9.280,00 |
| 17.05.2022 | 51,08 | 52,43 | 50,73 | 52,43 | 2,74% | 550,00 |
| 16.05.2022 | 51,78 | 51,90 | 50,10 | 51,03 | -2,16% | 3.372,00 |
| 13.05.2022 | 50,25 | 52,38 | 49,90 | 52,15 | 4,59% | 4.600,00 |
| 12.05.2022 | 50,20 | 50,23 | 48,58 | 49,86 | -3,18% | 1.530,00 |
| 11.05.2022 | 49,97 | 53,98 | 49,64 | 51,50 | 3,08% | 4.258,00 |
| 10.05.2022 | 48,24 | 50,30 | 48,19 | 49,96 | 3,78% | 2.905,00 |
| 09.05.2022 | 50,28 | 50,55 | 47,82 | 48,14 | -5,10% | 4.189,00 |
| 06.05.2022 | 51,08 | 51,25 | 49,59 | 50,73 | -0,78% | 1.260,00 |
| 05.05.2022 | 52,35 | 53,20 | 50,65 | 51,13 | -2,34% | 2.311,00 |
| 04.05.2022 | 53,20 | 53,25 | 51,65 | 52,35 | -1,69% | 3.004,00 |
| 03.05.2022 | 53,23 | 54,20 | 52,65 | 53,25 | 0,71% | 6.560,00 |
| 02.05.2022 | 54,15 | 54,15 | 52,08 | 52,88 | -2,31% | 5.060,00 |
| 29.04.2022 | 54,13 | 54,93 | 53,85 | 54,13 | 0,98% | 1.063,00 |
| 28.04.2022 | 54,03 | 54,15 | 53,30 | 53,60 | -0,65% | 270,00 |
| 27.04.2022 | 54,38 | 54,48 | 53,38 | 53,95 | -0,83% | 9.420,00 |
| 26.04.2022 | 56,15 | 56,25 | 53,95 | 54,40 | -2,86% | 4.352,00 |
| 25.04.2022 | 56,30 | 56,50 | 54,93 | 56,00 | -1,15% | 6.074,00 |
| 22.04.2022 | 59,10 | 59,18 | 56,35 | 56,65 | -4,43% | 3.418,00 |
| 21.04.2022 | 59,95 | 60,25 | 58,88 | 59,28 | -1,29% | 2.214,00 |
| 20.04.2022 | 59,58 | 60,28 | 58,58 | 60,05 | 0,08% | 7.224,00 |
| 19.04.2022 | 58,38 | 60,00 | 56,75 | 60,00 | 2,56% | 7.270,00 |
| 14.04.2022 | 59,70 | 61,20 | 57,10 | 58,50 | -1,02% | 2.465,00 |
| 13.04.2022 | 56,73 | 59,10 | 56,30 | 59,10 | 4,46% | 5.764,00 |
| 12.04.2022 | 56,50 | 57,88 | 55,38 | 56,58 | 0,40% | 7.480,00 |
| 11.04.2022 | 57,33 | 57,63 | 56,15 | 56,35 | -1,91% | 4.616,00 |
| 08.04.2022 | 56,68 | 57,50 | 56,20 | 57,45 | 1,59% | 2.295,00 |
| 07.04.2022 | 57,28 | 57,95 | 56,25 | 56,55 | -1,74% | 190,00 |
| 06.04.2022 | 59,18 | 59,58 | 56,35 | 57,55 | -2,99% | 1.950,00 |
| 05.04.2022 | 59,98 | 60,40 | 58,75 | 59,33 | -1,17% | 3.733,00 |
| 04.04.2022 | 59,25 | 60,20 | 59,05 | 60,03 | 1,27% | 2.601,00 |
| 01.04.2022 | 58,23 | 59,45 | 56,90 | 59,28 | 1,67% | 2.154,00 |
| 31.03.2022 | 61,08 | 61,18 | 57,78 | 58,30 | -4,43% | 4.229,00 |
| 30.03.2022 | 61,63 | 61,68 | 59,20 | 61,00 | 0,16% | 3.219,00 |
| 29.03.2022 | 59,98 | 62,65 | 57,55 | 60,90 | -1,58% | 2.292,00 |
| 28.03.2022 | 60,90 | 61,88 | 60,55 | 61,88 | 1,39% | 2.560,00 |
| 25.03.2022 | 62,20 | 62,95 | 60,70 | 61,03 | -1,97% | 2.730,00 |
| 24.03.2022 | 62,45 | 63,40 | 61,58 | 62,25 | -0,12% | 3.860,00 |
| 23.03.2022 | 63,33 | 63,80 | 60,90 | 62,33 | -1,46% | 1.619,00 |
| 22.03.2022 | 64,50 | 66,43 | 60,95 | 63,25 | 1,93% | 4.244,00 |
| 21.03.2022 | 62,05 | 62,60 | 61,15 | 62,05 | -0,24% | 5.054,00 |
| 18.03.2022 | 61,28 | 62,20 | 59,80 | 62,20 | 1,63% | 865,00 |
| 17.03.2022 | 61,20 | 61,65 | 60,28 | 61,20 | -0,24% | 2.150,00 |
| 16.03.2022 | 59,70 | 61,35 | 58,63 | 61,35 | 4,16% | 8.100,00 |
| 15.03.2022 | 59,38 | 59,58 | 57,55 | 58,90 | -1,09% | 1.986,00 |
| 14.03.2022 | 58,70 | 60,08 | 57,20 | 59,55 | 2,89% | 3.340,00 |
| 11.03.2022 | 56,53 | 58,60 | 55,45 | 57,88 | 2,21% | 3.393,00 |
| 10.03.2022 | 58,00 | 58,03 | 55,85 | 56,63 | -2,50% | 4.248,00 |
| 09.03.2022 | 55,28 | 58,50 | 53,65 | 58,08 | 5,50% | 2.595,00 |
| 08.03.2022 | 55,60 | 58,58 | 53,70 | 55,05 | -1,21% | 1.431,00 |
| 07.03.2022 | 57,38 | 58,43 | 54,85 | 55,73 | -4,66% | 2.150,00 |
| 04.03.2022 | 59,90 | 61,08 | 58,10 | 58,45 | -3,11% | 1.509,00 |
| 03.03.2022 | 62,48 | 63,38 | 60,18 | 60,33 | -3,40% | 669,00 |
| 02.03.2022 | 63,28 | 63,28 | 61,83 | 62,45 | -1,19% | 2.610,00 |
| 01.03.2022 | 65,63 | 65,65 | 62,18 | 63,20 | -3,25% | 91,00 |
| 28.02.2022 | 64,38 | 65,73 | 64,35 | 65,33 | -0,42% | 1.104,00 |
| 25.02.2022 | 63,53 | 66,23 | 63,20 | 65,60 | 3,67% | 780,00 |
| 24.02.2022 | 63,60 | 63,78 | 61,15 | 63,28 | -3,29% | 1.170,00 |
| 23.02.2022 | 64,78 | 66,30 | 64,70 | 65,43 | 1,51% | 511,00 |
| 22.02.2022 | 60,08 | 65,18 | 59,48 | 64,45 | 6,48% | 4.615,00 |
| 21.02.2022 | 66,15 | 66,90 | 58,35 | 60,53 | -8,16% | 4.283,00 |
| 18.02.2022 | 67,83 | 68,75 | 65,60 | 65,90 | -2,30% | 2.050,00 |
| 17.02.2022 | 69,15 | 69,83 | 67,43 | 67,45 | -2,84% | - |
| 16.02.2022 | 70,25 | 70,65 | 68,60 | 69,43 | -0,96% | 692,00 |
| 15.02.2022 | 67,40 | 70,25 | 67,23 | 70,10 | 4,01% | 574,00 |
| 14.02.2022 | 68,80 | 68,98 | 66,38 | 67,40 | -2,46% | 2.576,00 |
| 11.02.2022 | 70,95 | 71,15 | 69,10 | 69,10 | -3,12% | 460,00 |
| 10.02.2022 | 71,85 | 72,38 | 70,88 | 71,33 | -0,94% | 1.251,00 |
| 09.02.2022 | 68,88 | 72,95 | 68,80 | 72,00 | 4,80% | 1.485,00 |
| 08.02.2022 | 70,23 | 70,60 | 67,60 | 68,70 | -2,10% | 1.688,00 |
| 07.02.2022 | 70,20 | 70,68 | 69,35 | 70,18 | -0,25% | 4.742,00 |