Börse:
48,630€
2,38%
Echtzeit-Aktienkurs Dermapharm Holding SE
Bid:
48,460€
Ask:
48,800€
Aktienkurse zur Dermapharm Holding SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 47,20 | 48,82 | 46,90 | 48,68 | 2,48% | 58.474,00 |
| 30.06.2022 | 46,64 | 47,62 | 45,88 | 47,50 | 2,06% | 66.752,00 |
| 29.06.2022 | 46,98 | 47,12 | 46,12 | 46,54 | -1,90% | 55.549,00 |
| 28.06.2022 | 47,88 | 47,96 | 47,12 | 47,44 | -0,13% | 56.181,00 |
| 27.06.2022 | 46,90 | 47,56 | 46,60 | 47,50 | 1,45% | 41.233,00 |
| 24.06.2022 | 46,20 | 47,06 | 45,44 | 46,82 | 2,95% | 42.773,00 |
| 23.06.2022 | 44,80 | 45,56 | 44,00 | 45,48 | 2,25% | 57.045,00 |
| 22.06.2022 | 43,58 | 44,76 | 42,78 | 44,48 | 0,45% | 50.079,00 |
| 21.06.2022 | 45,26 | 45,26 | 43,92 | 44,28 | -0,36% | 33.859,00 |
| 20.06.2022 | 44,42 | 45,06 | 44,04 | 44,44 | 0,91% | 43.495,00 |
| 17.06.2022 | 42,96 | 44,44 | 42,96 | 44,04 | 2,37% | 53.015,00 |
| 16.06.2022 | 43,98 | 43,98 | 42,90 | 43,02 | -1,65% | 79.508,00 |
| 15.06.2022 | 43,60 | 44,00 | 43,08 | 43,74 | 1,25% | 48.344,00 |
| 14.06.2022 | 44,10 | 44,36 | 43,00 | 43,20 | -1,37% | 56.064,00 |
| 13.06.2022 | 45,10 | 45,12 | 43,74 | 43,80 | -4,37% | 48.006,00 |
| 10.06.2022 | 46,50 | 46,92 | 45,80 | 45,80 | -1,29% | 54.296,00 |
| 09.06.2022 | 47,00 | 47,42 | 46,20 | 46,40 | -1,28% | 68.014,00 |
| 08.06.2022 | 46,22 | 47,24 | 46,04 | 47,00 | 1,91% | 46.513,00 |
| 07.06.2022 | 46,94 | 46,94 | 45,80 | 46,12 | -1,75% | 41.295,00 |
| 06.06.2022 | 47,00 | 47,46 | 46,60 | 46,94 | 1,08% | 23.420,00 |
| 03.06.2022 | 47,30 | 47,92 | 46,40 | 46,44 | -2,15% | 26.247,00 |
| 02.06.2022 | 48,52 | 48,52 | 46,54 | 47,46 | -2,27% | 60.226,00 |
| 01.06.2022 | 49,50 | 49,72 | 48,44 | 48,56 | -1,82% | 72.133,00 |
| 31.05.2022 | 49,94 | 49,94 | 48,70 | 49,46 | -1,28% | 74.862,00 |
| 30.05.2022 | 49,86 | 50,80 | 49,34 | 50,10 | 2,24% | 62.796,00 |
| 27.05.2022 | 48,38 | 49,68 | 48,10 | 49,00 | 1,70% | 68.202,00 |
| 26.05.2022 | 47,18 | 48,22 | 47,18 | 48,18 | 1,56% | 31.626,00 |
| 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 |