Börse:
47,710€
3,18%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
47,480€
Ask:
47,940€
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 47,24 | 47,48 | 45,90 | 47,44 | 2,60% | 65.269,00 |
| 24.05.2022 | 47,20 | 47,84 | 46,14 | 46,24 | -3,95% | 67.597,00 |
| 23.05.2022 | 49,30 | 49,46 | 47,22 | 48,14 | -1,92% | 94.799,00 |
| 20.05.2022 | 46,00 | 49,80 | 46,00 | 49,08 | 6,23% | 131.136,00 |
| 19.05.2022 | 45,22 | 46,56 | 43,36 | 46,20 | 3,59% | 159.447,00 |
| 18.05.2022 | 48,60 | 49,80 | 44,60 | 44,60 | -13,40% | 260.043,00 |
| 17.05.2022 | 51,10 | 51,75 | 50,75 | 51,50 | 1,68% | 39.530,00 |
| 16.05.2022 | 51,70 | 51,85 | 50,10 | 50,65 | -2,13% | 51.878,00 |
| 13.05.2022 | 50,50 | 51,75 | 49,80 | 51,75 | 4,08% | 55.123,00 |
| 12.05.2022 | 49,40 | 50,05 | 48,54 | 49,72 | -1,84% | 56.524,00 |
| 11.05.2022 | 49,98 | 50,90 | 49,50 | 50,65 | 1,87% | 40.842,00 |
| 10.05.2022 | 48,78 | 50,25 | 48,56 | 49,72 | 2,52% | 58.918,00 |
| 09.05.2022 | 50,50 | 50,50 | 48,50 | 48,50 | -3,29% | 32.491,00 |
| 06.05.2022 | 50,35 | 51,20 | 49,60 | 50,15 | -1,18% | 48.473,00 |
| 05.05.2022 | 51,80 | 53,20 | 50,70 | 50,75 | -1,93% | 38.519,00 |
| 04.05.2022 | 52,80 | 53,15 | 51,65 | 51,75 | -2,73% | 21.111,00 |
| 03.05.2022 | 53,50 | 53,80 | 52,65 | 53,20 | 0,28% | 48.803,00 |
| 02.05.2022 | 54,00 | 54,00 | 52,00 | 53,05 | -1,76% | 35.924,00 |
| 29.04.2022 | 54,20 | 54,95 | 53,80 | 54,00 | 0,19% | 41.142,00 |
| 28.04.2022 | 53,70 | 54,00 | 53,30 | 53,90 | 0,28% | 36.394,00 |
| 27.04.2022 | 54,25 | 54,50 | 53,35 | 53,75 | -0,46% | 50.012,00 |
| 26.04.2022 | 55,35 | 55,40 | 53,95 | 54,00 | -2,35% | 58.276,00 |
| 25.04.2022 | 55,60 | 56,15 | 54,95 | 55,30 | -2,12% | 44.245,00 |
| 22.04.2022 | 58,90 | 58,95 | 56,35 | 56,50 | -4,16% | 36.222,00 |
| 21.04.2022 | 60,00 | 60,15 | 58,95 | 58,95 | -1,34% | 43.155,00 |
| 20.04.2022 | 59,00 | 59,90 | 58,55 | 59,75 | 1,27% | 70.426,00 |
| 19.04.2022 | 58,45 | 59,20 | 56,75 | 59,00 | 1,46% | 74.251,00 |
| 14.04.2022 | 59,15 | 59,15 | 57,15 | 58,15 | -1,52% | 79.948,00 |
| 13.04.2022 | 56,90 | 59,05 | 56,50 | 59,05 | 4,51% | 104.914,00 |
| 12.04.2022 | 57,00 | 57,75 | 55,45 | 56,50 | 0,27% | 164.797,00 |
| 11.04.2022 | 57,25 | 57,40 | 56,15 | 56,35 | -1,40% | 35.688,00 |
| 08.04.2022 | 56,80 | 57,40 | 56,15 | 57,15 | 1,24% | 72.139,00 |
| 07.04.2022 | 57,20 | 57,50 | 56,30 | 56,45 | -0,62% | 78.164,00 |
| 06.04.2022 | 58,95 | 59,10 | 56,30 | 56,80 | -3,97% | 83.674,00 |
| 05.04.2022 | 60,00 | 60,50 | 58,75 | 59,15 | -1,00% | 73.040,00 |
| 04.04.2022 | 59,35 | 60,15 | 59,15 | 59,75 | 2,05% | 35.732,00 |
| 01.04.2022 | 57,70 | 58,95 | 56,80 | 58,55 | 1,47% | 65.025,00 |
| 31.03.2022 | 60,65 | 61,20 | 57,70 | 57,70 | -4,79% | 95.323,00 |
| 30.03.2022 | 61,95 | 61,95 | 59,20 | 60,60 | -1,22% | 57.290,00 |
| 29.03.2022 | 60,25 | 61,50 | 57,50 | 61,35 | 0,82% | 140.052,00 |
| 28.03.2022 | 61,30 | 61,90 | 60,70 | 60,85 | 0,08% | 34.654,00 |
| 25.03.2022 | 62,15 | 63,00 | 60,70 | 60,80 | -2,09% | 67.515,00 |
| 24.03.2022 | 62,80 | 63,30 | 61,60 | 62,10 | -0,40% | 50.542,00 |
| 23.03.2022 | 62,90 | 63,80 | 60,90 | 62,35 | -1,19% | 65.966,00 |
| 22.03.2022 | 64,25 | 66,50 | 60,95 | 63,10 | 1,69% | 112.358,00 |
| 21.03.2022 | 62,20 | 62,55 | 61,10 | 62,05 | 0,57% | 33.740,00 |
| 18.03.2022 | 60,90 | 62,15 | 59,85 | 61,70 | 1,31% | 43.337,00 |
| 17.03.2022 | 61,15 | 61,45 | 60,30 | 60,90 | 0,00% | 47.349,00 |
| 16.03.2022 | 58,25 | 60,95 | 58,25 | 60,90 | 4,55% | 51.279,00 |
| 15.03.2022 | 59,85 | 59,85 | 57,60 | 58,25 | -1,94% | 21.506,00 |
| 14.03.2022 | 59,35 | 60,05 | 57,30 | 59,40 | 2,77% | 49.705,00 |
| 11.03.2022 | 56,05 | 58,65 | 55,50 | 57,80 | 2,21% | 94.602,00 |
| 10.03.2022 | 57,45 | 57,85 | 56,05 | 56,55 | -0,96% | 52.032,00 |
| 09.03.2022 | 55,00 | 57,35 | 53,70 | 57,10 | 4,87% | 139.864,00 |
| 08.03.2022 | 55,10 | 58,55 | 53,80 | 54,45 | -2,94% | 57.818,00 |
| 07.03.2022 | 56,80 | 58,35 | 54,85 | 56,10 | -4,02% | 63.465,00 |
| 04.03.2022 | 59,60 | 61,00 | 58,10 | 58,45 | -2,91% | 46.890,00 |
| 03.03.2022 | 62,20 | 63,40 | 60,20 | 60,20 | -3,45% | 39.668,00 |
| 02.03.2022 | 62,15 | 63,15 | 61,65 | 62,35 | -0,87% | 27.578,00 |
| 01.03.2022 | 65,00 | 65,35 | 62,15 | 62,90 | -3,53% | 35.815,00 |
| 28.02.2022 | 63,50 | 65,70 | 63,05 | 65,20 | -0,61% | 47.010,00 |
| 25.02.2022 | 65,00 | 66,25 | 64,10 | 65,60 | 4,13% | 34.183,00 |
| 24.02.2022 | 61,80 | 63,65 | 61,20 | 63,00 | -3,74% | 46.126,00 |
| 23.02.2022 | 65,35 | 66,35 | 65,10 | 65,45 | 1,24% | 38.265,00 |
| 22.02.2022 | 63,00 | 65,15 | 62,35 | 64,65 | -0,15% | 64.323,00 |
| 21.02.2022 | 66,45 | 66,90 | 64,15 | 64,75 | -2,04% | 60.069,00 |
| 18.02.2022 | 67,80 | 68,75 | 65,80 | 66,10 | -3,36% | 40.473,00 |
| 17.02.2022 | 68,80 | 69,80 | 67,85 | 68,40 | -0,80% | 28.314,00 |
| 16.02.2022 | 70,05 | 70,55 | 68,60 | 68,95 | -1,64% | 35.380,00 |
| 15.02.2022 | 67,30 | 70,20 | 67,25 | 70,10 | 4,01% | 32.948,00 |
| 14.02.2022 | 68,20 | 68,20 | 66,35 | 67,40 | -3,02% | 52.996,00 |
| 11.02.2022 | 70,55 | 70,70 | 69,25 | 69,50 | -2,32% | 27.334,00 |
| 10.02.2022 | 72,00 | 72,35 | 70,90 | 71,15 | -0,56% | 35.143,00 |
| 09.02.2022 | 68,95 | 73,00 | 68,95 | 71,55 | 4,38% | 52.245,00 |
| 08.02.2022 | 69,85 | 70,65 | 67,65 | 68,55 | -2,35% | 54.336,00 |
| 07.02.2022 | 70,20 | 70,50 | 69,45 | 70,20 | 0,29% | 25.462,00 |
| 04.02.2022 | 70,70 | 71,10 | 69,90 | 70,00 | -0,57% | 42.787,00 |
| 03.02.2022 | 72,10 | 72,35 | 70,40 | 70,40 | -1,88% | 35.382,00 |
| 02.02.2022 | 72,00 | 73,95 | 71,75 | 71,75 | 0,07% | 55.015,00 |
| 01.02.2022 | 71,70 | 72,25 | 71,00 | 71,70 | 0,21% | 33.106,00 |
| 31.01.2022 | 70,65 | 71,80 | 70,25 | 71,55 | 2,43% | 55.407,00 |
| 28.01.2022 | 69,65 | 70,10 | 68,80 | 69,85 | -0,14% | 21.769,00 |
| 27.01.2022 | 69,00 | 70,25 | 68,05 | 69,95 | 0,65% | 80.263,00 |
| 26.01.2022 | 70,70 | 70,70 | 68,95 | 69,50 | -0,29% | 36.806,00 |
| 25.01.2022 | 69,80 | 70,35 | 68,50 | 69,70 | 1,23% | 90.761,00 |
| 24.01.2022 | 71,55 | 71,75 | 68,15 | 68,85 | -3,97% | 99.029,00 |
| 21.01.2022 | 72,80 | 73,25 | 71,10 | 71,70 | -3,50% | 50.466,00 |
| 20.01.2022 | 74,25 | 74,90 | 73,10 | 74,30 | 0,34% | 24.067,00 |
| 19.01.2022 | 72,00 | 74,35 | 71,55 | 74,05 | 2,00% | 37.904,00 |
| 18.01.2022 | 74,50 | 74,50 | 71,65 | 72,60 | -2,62% | 41.838,00 |
| 17.01.2022 | 72,55 | 74,85 | 70,70 | 74,55 | 2,83% | 60.803,00 |
| 14.01.2022 | 73,65 | 74,30 | 72,30 | 72,50 | -1,96% | 52.690,00 |
| 13.01.2022 | 76,60 | 76,70 | 72,80 | 73,95 | -2,70% | 70.727,00 |
| 12.01.2022 | 76,60 | 77,15 | 75,55 | 76,00 | -0,26% | 97.075,00 |
| 11.01.2022 | 75,30 | 77,35 | 75,15 | 76,20 | 1,67% | 50.642,00 |
| 10.01.2022 | 78,35 | 78,35 | 74,30 | 74,95 | -3,91% | 83.539,00 |
| 07.01.2022 | 79,00 | 79,40 | 77,60 | 78,00 | -0,76% | 42.706,00 |
| 06.01.2022 | 78,50 | 78,90 | 77,05 | 78,60 | 0,13% | 51.047,00 |
| 05.01.2022 | 81,70 | 81,70 | 78,50 | 78,50 | -1,88% | 97.537,00 |
| 04.01.2022 | 89,90 | 89,90 | 79,90 | 80,00 | -10,11% | 166.249,00 |