SCHOTT Pharma AG & Co. KGaA 1SXP
XETR · Deutschland · Gesundheitstechnologie
€24,35-0,60 (-2,40 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €24,35 | -2,40 % | €24,85 | €24,95 | €24,25 | 62,56K |
| 2026-09-30 | €24,95 | +1,01 % | €24,80 | €25,60 | €24,75 | 82,31K |
| 2026-09-29 | €24,70 | -1,20 % | €25,00 | €25,25 | €24,65 | 68,56K |
| 2026-09-28 | €25,00 | +1,42 % | €24,75 | €25,20 | €24,75 | 98,78K |
| 2026-09-25 | €24,65 | +0,20 % | €24,60 | €24,80 | €24,50 | 111,77K |
| 2026-09-24 | €24,60 | +3,36 % | €24,10 | €24,75 | €23,85 | 87,83K |
| 2026-09-23 | €23,80 | -0,83 % | €24,10 | €24,50 | €23,80 | 58,13K |
| 2026-09-22 | €24,00 | +2,13 % | €23,65 | €24,25 | €23,50 | 50,84K |
| 2026-09-21 | €23,50 | +0,21 % | €23,65 | €23,75 | €23,35 | 33,89K |
| 2026-09-18 | €23,45 | +1,08 % | €23,10 | €23,70 | €23,00 | 69,30K |
| 2026-09-17 | €23,20 | +0,65 % | €23,10 | €23,30 | €23,05 | 48,79K |
| 2026-09-16 | €23,05 | -0,43 % | €23,30 | €23,45 | €23,00 | 67,46K |
| 2026-09-15 | €23,15 | +2,43 % | €23,85 | €23,85 | €22,90 | 109,11K |
| 2026-09-14 | €22,60 | -1,95 % | €23,00 | €23,20 | €22,60 | 80,35K |
| 2026-09-11 | €23,05 | -0,43 % | €23,30 | €23,40 | €23,05 | 66,09K |
| 2026-09-10 | €23,15 | -1,49 % | €23,50 | €23,55 | €23,15 | 65,14K |
| 2026-09-09 | €23,50 | +0,21 % | €23,30 | €23,60 | €23,25 | 44,97K |
| 2026-09-08 | €23,45 | +2,18 % | €23,10 | €23,65 | €23,10 | 30,86K |
| 2026-09-07 | €22,95 | -0,43 % | €22,95 | €23,15 | €21,85 | 55,99K |
| 2026-09-04 | €23,05 | -1,07 % | €23,35 | €23,40 | €22,95 | 38,83K |
| 2026-09-03 | €23,30 | -0,43 % | €23,40 | €23,65 | €23,30 | 48,05K |
| 2026-09-02 | €23,40 | +1,08 % | €23,00 | €23,55 | €22,95 | 56,19K |
| 2026-09-01 | €23,15 | 0,00 % | €23,20 | €23,55 | €22,75 | 65,51K |
| 2026-08-31 | €23,15 | -1,49 % | €23,50 | €23,65 | €23,05 | 75,18K |
| 2026-08-28 | €23,50 | +0,21 % | €23,30 | €23,75 | €23,30 | 50,55K |
| 2026-08-27 | €23,45 | +0,86 % | €23,45 | €23,60 | €23,25 | 44,21K |
| 2026-08-26 | €23,25 | +1,09 % | €22,95 | €23,50 | €22,90 | 97,40K |
| 2026-08-25 | €23,00 | +0,44 % | €22,95 | €23,05 | €22,75 | 65,69K |
| 2026-08-24 | €22,90 | -0,65 % | €22,95 | €23,10 | €22,75 | 68,03K |
| 2026-08-21 | €23,05 | +1,32 % | €22,75 | €23,05 | €22,50 | 72,74K |
| 2026-08-20 | €22,75 | 0,00 % | €23,00 | €23,05 | €22,65 | 76,32K |
| 2026-08-19 | €22,75 | +2,71 % | €22,25 | €22,80 | €22,05 | 91,94K |
| 2026-08-18 | €22,15 | +2,55 % | €23,00 | €23,25 | €21,95 | 170,79K |
| 2026-08-17 | €21,60 | -1,59 % | €21,65 | €21,95 | €21,50 | 46,07K |
| 2026-08-14 | €21,95 | +0,69 % | €22,05 | €22,40 | €21,75 | 54,01K |
| 2026-08-13 | €21,80 | +2,35 % | €21,30 | €22,20 | €21,05 | 128,13K |
| 2026-08-12 | €21,30 | -4,91 % | €22,95 | €22,95 | €20,60 | 185,94K |
| 2026-08-11 | €22,40 | +0,45 % | €22,20 | €22,50 | €22,05 | 39,62K |
| 2026-08-10 | €22,30 | -0,89 % | €22,60 | €22,60 | €22,05 | 79,92K |
| 2026-08-07 | €22,50 | +2,74 % | €22,25 | €22,70 | €22,25 | 49,10K |
| 2026-08-06 | €21,90 | -1,13 % | €22,15 | €22,45 | €21,90 | 39,08K |
| 2026-08-05 | €22,15 | -0,67 % | €22,80 | €22,80 | €21,80 | 64,79K |
| 2026-08-04 | €22,30 | +1,83 % | €22,00 | €22,65 | €21,85 | 128,36K |
| 2026-08-03 | €21,90 | -0,23 % | €22,20 | €22,30 | €21,60 | 65,85K |
| 2026-07-31 | €21,95 | -0,23 % | €22,15 | €22,20 | €21,90 | 49,65K |
| 2026-07-30 | €22,00 | -0,68 % | €22,00 | €22,35 | €21,90 | 55,25K |
| 2026-07-29 | €22,15 | +2,55 % | €21,75 | €22,20 | €21,50 | 50,75K |
| 2026-07-28 | €21,60 | +3,60 % | €20,85 | €21,60 | €20,80 | 63,43K |
| 2026-07-27 | €20,85 | +3,22 % | €20,35 | €21,05 | €20,30 | 77,35K |
| 2026-07-24 | €20,20 | -0,74 % | €20,40 | €20,40 | €20,05 | 43,13K |
| 2026-07-23 | €20,35 | -0,49 % | €20,40 | €20,45 | €20,15 | 29,43K |
| 2026-07-22 | €20,45 | +0,49 % | €20,30 | €20,65 | €20,10 | 39,22K |
| 2026-07-21 | €20,35 | -1,21 % | €20,90 | €20,90 | €19,74 | 43,99K |
| 2026-07-20 | €20,60 | +0,49 % | €20,50 | €20,85 | €20,40 | 45,66K |
| 2026-07-17 | €20,50 | +0,99 % | €20,75 | €20,80 | €20,25 | 93,80K |
| 2026-07-16 | €20,30 | 0,00 % | €20,25 | €20,55 | €20,05 | 55,90K |
| 2026-07-15 | €20,30 | -0,98 % | €20,40 | €20,45 | €20,05 | 38,98K |
| 2026-07-14 | €20,50 | -1,20 % | €20,60 | €20,60 | €19,90 | 43,16K |
| 2026-07-13 | €20,75 | +2,72 % | €20,05 | €20,90 | €19,88 | 100,25K |
| 2026-07-10 | €20,20 | +1,00 % | €20,10 | €20,90 | €20,05 | 115,45K |
| 2026-07-09 | €20,00 | +13,51 % | €20,70 | €21,50 | €19,86 | 311,19K |
| 2026-07-08 | €17,62 | -4,13 % | €18,06 | €18,12 | €17,62 | 54,04K |
| 2026-07-07 | €18,38 | -1,71 % | €18,80 | €18,82 | €18,24 | 57,29K |
| 2026-07-06 | €18,70 | +7,22 % | €18,52 | €19,38 | €18,24 | 218,38K |
| 2026-07-03 | €17,44 | -0,11 % | €17,46 | €17,50 | €17,20 | 14,26K |
| 2026-07-02 | €17,46 | +1,04 % | €16,96 | €17,46 | €16,96 | 34,28K |
| 2026-07-01 | €17,28 | -0,12 % | €17,24 | €17,40 | €17,04 | 26,15K |
| 2026-06-30 | €17,30 | +0,82 % | €17,22 | €17,66 | €17,16 | 39,24K |
| 2026-06-29 | €17,16 | -1,15 % | €16,90 | €17,48 | €16,90 | 53,21K |
| 2026-06-26 | €17,36 | +0,46 % | €17,34 | €17,40 | €16,92 | 34,40K |
| 2026-06-25 | €17,28 | +2,25 % | €16,90 | €17,40 | €16,78 | 36,15K |
| 2026-06-24 | €16,90 | -0,94 % | €17,02 | €17,16 | €16,58 | 34,45K |
| 2026-06-23 | €17,06 | +0,95 % | €16,72 | €17,18 | €16,72 | 45,42K |
| 2026-06-22 | €16,90 | +0,96 % | €16,64 | €16,90 | €16,58 | 31,22K |
| 2026-06-19 | €16,74 | +0,36 % | €16,70 | €16,84 | €16,64 | 27,47K |
| 2026-06-18 | €16,68 | -0,12 % | €16,70 | €16,70 | €16,22 | 30,99K |
| 2026-06-17 | €16,70 | -2,79 % | €17,90 | €17,90 | €16,60 | 48,88K |
| 2026-06-16 | €17,18 | -0,81 % | €16,20 | €17,38 | €15,90 | 37,44K |
| 2026-06-15 | €17,32 | -1,70 % | €17,90 | €18,06 | €17,30 | 46,60K |
| 2026-06-12 | €17,62 | +1,73 % | €17,54 | €17,66 | €17,16 | 70,24K |
| 2026-06-11 | €17,32 | -1,03 % | €17,62 | €17,76 | €17,28 | 45,87K |
| 2026-06-10 | €17,50 | +0,11 % | €17,50 | €17,74 | €17,32 | 94,30K |
| 2026-06-09 | €17,48 | -0,79 % | €17,44 | €17,74 | €17,44 | 48,31K |
| 2026-06-08 | €17,62 | +1,03 % | €17,16 | €17,68 | €16,88 | 50,19K |
| 2026-06-05 | €17,44 | -1,36 % | €17,58 | €18,00 | €17,44 | 62,70K |
| 2026-06-04 | €17,68 | +2,31 % | €17,10 | €17,68 | €17,10 | 32,61K |
| 2026-06-03 | €17,28 | -0,35 % | €17,50 | €17,50 | €17,12 | 45,48K |
| 2026-06-02 | €17,34 | +0,58 % | €17,60 | €17,90 | €17,10 | 62,10K |
| 2026-06-01 | €17,24 | -5,27 % | €17,84 | €17,94 | €17,22 | 69,38K |
| 2026-05-29 | €18,20 | +1,22 % | €18,20 | €18,28 | €17,94 | 227,19K |