Börse:
73,500€
-3,54%
Echtzeit-Aktienkurs DERMAPHARM HLDG INH O.N.
Bid:
73,450€
Ask:
73,550€
Aktienkurse zur DERMAPHARM HLDG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 77,13 | 77,13 | 72,95 | 73,25 | -3,55% | 70.937,00 |
| 16.04.2021 | 75,20 | 76,80 | 75,00 | 75,95 | 1,54% | 77.485,00 |
| 15.04.2021 | 73,45 | 75,05 | 73,40 | 74,80 | 2,40% | 61.732,00 |
| 14.04.2021 | 73,00 | 74,30 | 72,35 | 73,05 | 0,07% | 79.911,00 |
| 13.04.2021 | 67,00 | 74,95 | 65,60 | 73,00 | 11,62% | 259.503,00 |
| 12.04.2021 | 65,50 | 66,00 | 63,60 | 65,40 | 0,93% | 80.762,00 |
| 09.04.2021 | 62,00 | 65,90 | 61,70 | 64,80 | 5,28% | 124.273,00 |
| 08.04.2021 | 61,40 | 62,10 | 61,40 | 61,55 | 0,33% | 22.131,00 |
| 07.04.2021 | 61,70 | 62,05 | 61,20 | 61,35 | -1,05% | 30.695,00 |
| 06.04.2021 | 63,20 | 63,45 | 61,65 | 62,00 | -0,53% | 40.725,00 |
| 01.04.2021 | 62,00 | 62,46 | 61,91 | 62,33 | 2,16% | 51.723,00 |
| 31.03.2021 | 62,50 | 62,98 | 61,01 | 61,01 | -2,59% | 72.779,00 |
| 30.03.2021 | 65,70 | 65,70 | 61,53 | 62,63 | -2,49% | 166.767,00 |
| 29.03.2021 | 63,05 | 65,08 | 62,79 | 64,23 | 3,41% | 99.521,00 |
| 26.03.2021 | 62,00 | 63,50 | 61,80 | 62,11 | 0,62% | 52.907,00 |
| 25.03.2021 | 61,30 | 61,88 | 60,56 | 61,73 | 0,73% | 48.777,00 |
| 24.03.2021 | 61,51 | 62,31 | 61,21 | 61,28 | -1,11% | 36.684,00 |
| 23.03.2021 | 61,66 | 62,25 | 61,15 | 61,97 | 0,63% | 49.663,00 |
| 22.03.2021 | 60,68 | 61,62 | 60,05 | 61,58 | 1,52% | 43.585,00 |
| 19.03.2021 | 59,99 | 60,80 | 59,32 | 60,66 | 1,08% | 43.493,00 |
| 18.03.2021 | 59,40 | 60,54 | 59,01 | 60,01 | 1,32% | 63.542,00 |
| 17.03.2021 | 59,39 | 60,14 | 58,91 | 59,23 | -0,03% | 52.008,00 |
| 16.03.2021 | 59,08 | 60,11 | 58,60 | 59,25 | 1,58% | 28.951,00 |
| 15.03.2021 | 58,18 | 58,55 | 57,14 | 58,33 | 0,57% | 57.045,00 |
| 12.03.2021 | 59,86 | 59,86 | 57,80 | 58,00 | -0,10% | 38.682,00 |
| 11.03.2021 | 57,68 | 58,42 | 56,90 | 58,06 | 1,29% | 49.616,00 |
| 10.03.2021 | 57,00 | 57,66 | 56,13 | 57,32 | 0,70% | 58.422,00 |
| 09.03.2021 | 55,25 | 57,32 | 55,03 | 56,92 | 2,37% | 51.632,00 |
| 08.03.2021 | 56,33 | 56,33 | 54,99 | 55,60 | -0,71% | 40.141,00 |
| 05.03.2021 | 55,85 | 56,65 | 54,78 | 56,00 | -1,13% | 96.720,00 |
| 04.03.2021 | 58,00 | 58,04 | 56,38 | 56,64 | -2,14% | 53.039,00 |
| 03.03.2021 | 59,58 | 59,58 | 57,55 | 57,88 | -2,18% | 33.148,00 |
| 02.03.2021 | 59,30 | 60,37 | 58,72 | 59,17 | -0,19% | 31.416,00 |
| 01.03.2021 | 59,68 | 60,16 | 59,01 | 59,28 | 0,68% | 50.914,00 |
| 26.02.2021 | 58,60 | 59,21 | 57,40 | 58,88 | 0,27% | 68.518,00 |
| 25.02.2021 | 60,00 | 60,00 | 58,60 | 58,72 | -0,41% | 27.806,00 |
| 24.02.2021 | 59,29 | 60,04 | 58,66 | 58,96 | 0,05% | 46.274,00 |
| 23.02.2021 | 61,86 | 61,93 | 57,70 | 58,93 | -4,04% | 65.425,00 |
| 22.02.2021 | 62,65 | 62,65 | 61,41 | 61,41 | -1,24% | 46.860,00 |
| 19.02.2021 | 63,01 | 63,44 | 61,76 | 62,18 | -0,56% | 65.205,00 |
| 18.02.2021 | 62,90 | 66,70 | 62,52 | 62,53 | 2,44% | 124.885,00 |
| 17.02.2021 | 63,20 | 63,20 | 60,71 | 61,04 | -2,37% | 85.673,00 |
| 16.02.2021 | 65,80 | 66,40 | 62,52 | 62,52 | -4,51% | 101.481,00 |
| 15.02.2021 | 65,19 | 66,32 | 64,11 | 65,47 | 4,09% | 142.825,00 |
| 12.02.2021 | 59,03 | 64,82 | 58,66 | 62,90 | 5,82% | 148.400,00 |
| 11.02.2021 | 58,78 | 60,33 | 58,78 | 59,44 | 0,99% | 52.999,00 |
| 10.02.2021 | 59,48 | 59,87 | 58,60 | 58,86 | -0,20% | 29.048,00 |
| 09.02.2021 | 60,30 | 60,30 | 58,66 | 58,98 | -1,93% | 44.127,00 |
| 08.02.2021 | 60,30 | 60,65 | 58,34 | 60,14 | 0,08% | 72.567,00 |
| 05.02.2021 | 60,94 | 61,02 | 60,08 | 60,09 | -1,31% | 52.443,00 |
| 04.02.2021 | 60,77 | 61,53 | 60,30 | 60,89 | 0,12% | 32.226,00 |
| 03.02.2021 | 61,18 | 61,44 | 60,70 | 60,82 | 0,18% | 34.034,00 |
| 02.02.2021 | 60,00 | 60,77 | 59,91 | 60,71 | 1,74% | 46.829,00 |
| 01.02.2021 | 59,00 | 60,05 | 58,80 | 59,67 | 2,77% | 45.396,00 |
| 29.01.2021 | 59,00 | 59,00 | 57,90 | 58,06 | -1,48% | 33.925,00 |
| 28.01.2021 | 57,00 | 59,07 | 56,23 | 58,93 | 1,74% | 54.585,00 |
| 27.01.2021 | 60,50 | 61,20 | 56,01 | 57,92 | -5,05% | 127.341,00 |
| 26.01.2021 | 61,00 | 61,93 | 59,91 | 61,00 | -0,42% | 48.385,00 |
| 25.01.2021 | 62,90 | 62,96 | 61,15 | 61,26 | -1,50% | 47.504,00 |
| 22.01.2021 | 61,50 | 62,25 | 61,30 | 62,19 | 0,93% | 56.037,00 |
| 21.01.2021 | 61,22 | 62,16 | 61,22 | 61,62 | 0,80% | 48.938,00 |
| 20.01.2021 | 60,50 | 61,38 | 60,50 | 61,13 | 1,01% | 40.168,00 |
| 19.01.2021 | 60,20 | 60,84 | 60,03 | 60,52 | 0,87% | 33.384,00 |
| 18.01.2021 | 59,36 | 60,00 | 59,30 | 60,00 | 0,50% | 25.694,00 |
| 15.01.2021 | 59,96 | 60,40 | 59,21 | 59,70 | -0,57% | 45.385,00 |
| 14.01.2021 | 60,07 | 60,16 | 59,31 | 60,04 | 0,60% | 28.306,00 |
| 13.01.2021 | 58,90 | 59,72 | 58,79 | 59,68 | 1,31% | 16.685,00 |
| 12.01.2021 | 59,90 | 60,10 | 58,87 | 58,91 | -0,94% | 39.057,00 |
| 11.01.2021 | 60,50 | 60,50 | 58,88 | 59,47 | -0,49% | 77.816,00 |
| 08.01.2021 | 58,50 | 61,45 | 58,27 | 59,76 | 2,86% | 108.309,00 |
| 07.01.2021 | 58,07 | 58,55 | 57,62 | 58,10 | 1,15% | 67.272,00 |
| 06.01.2021 | 57,05 | 57,55 | 56,57 | 57,44 | 1,39% | 70.026,00 |
| 05.01.2021 | 56,90 | 57,40 | 56,33 | 56,65 | -0,94% | 40.586,00 |
| 04.01.2021 | 57,48 | 58,20 | 56,86 | 57,19 | 0,40% | 41.994,00 |
| 30.12.2020 | 57,00 | 57,48 | 56,80 | 56,96 | -0,61% | 14.741,00 |
| 29.12.2020 | 58,00 | 58,00 | 56,90 | 57,31 | 0,02% | 47.069,00 |
| 28.12.2020 | 56,82 | 57,79 | 56,30 | 57,30 | 2,50% | 66.370,00 |
| 23.12.2020 | 55,63 | 56,53 | 55,13 | 55,90 | 0,76% | 54.354,00 |
| 22.12.2020 | 55,20 | 55,59 | 54,87 | 55,48 | 1,70% | 22.710,00 |
| 21.12.2020 | 54,94 | 55,10 | 54,08 | 54,55 | -2,08% | 44.117,00 |
| 18.12.2020 | 54,42 | 55,71 | 54,12 | 55,71 | 0,78% | 96.038,00 |
| 17.12.2020 | 54,49 | 55,49 | 54,34 | 55,28 | 1,86% | 54.489,00 |
| 16.12.2020 | 53,14 | 54,63 | 52,81 | 54,27 | 2,26% | 45.206,00 |
| 15.12.2020 | 53,73 | 53,99 | 52,86 | 53,07 | -0,49% | 73.011,00 |
| 14.12.2020 | 52,66 | 53,57 | 52,40 | 53,33 | 1,04% | 81.157,00 |
| 11.12.2020 | 53,55 | 54,05 | 52,38 | 52,78 | -2,20% | 85.654,00 |
| 10.12.2020 | 53,70 | 54,10 | 53,06 | 53,97 | 0,48% | 57.991,00 |
| 09.12.2020 | 54,00 | 54,27 | 53,05 | 53,71 | 0,22% | 81.398,00 |
| 08.12.2020 | 54,03 | 54,27 | 53,21 | 53,59 | -0,94% | 65.454,00 |
| 07.12.2020 | 54,65 | 55,60 | 53,79 | 54,10 | 0,56% | 125.549,00 |
| 04.12.2020 | 53,30 | 53,86 | 53,06 | 53,80 | 0,52% | 100.987,00 |
| 03.12.2020 | 55,40 | 55,43 | 53,09 | 53,52 | -0,26% | 142.549,00 |
| 02.12.2020 | 55,02 | 55,30 | 52,99 | 53,66 | -2,26% | 132.612,00 |
| 01.12.2020 | 55,98 | 56,15 | 54,42 | 54,90 | -1,89% | 64.479,00 |
| 30.11.2020 | 55,73 | 56,13 | 54,87 | 55,96 | 0,94% | 115.728,00 |
| 27.11.2020 | 54,40 | 56,50 | 54,10 | 55,44 | 2,78% | 95.107,00 |
| 26.11.2020 | 54,33 | 54,69 | 53,80 | 53,94 | -0,11% | 72.179,00 |
| 25.11.2020 | 54,50 | 54,56 | 53,21 | 54,00 | 0,15% | 116.732,00 |
| 24.11.2020 | 53,93 | 55,41 | 52,17 | 53,92 | 5,19% | 207.694,00 |
| 23.11.2020 | 51,67 | 52,02 | 50,00 | 51,26 | 2,62% | 62.965,00 |