Dermapharm Holding SE DMP
XETR · Deutschland · Gesundheitstechnologie
€38,45-0,75 (-1,91 %)
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 | €38,45 | -1,91 % | €38,90 | €38,95 | €38,25 | 14,73K |
| 2026-09-30 | €39,20 | +0,38 % | €39,00 | €39,70 | €39,00 | 14,97K |
| 2026-09-29 | €39,05 | -0,76 % | €39,35 | €39,60 | €39,05 | 12,56K |
| 2026-09-28 | €39,35 | +0,77 % | €39,05 | €39,50 | €39,05 | 14,50K |
| 2026-09-25 | €39,05 | -0,64 % | €39,10 | €39,40 | €38,95 | 15,02K |
| 2026-09-24 | €39,30 | +0,13 % | €39,05 | €39,60 | €39,00 | 22,25K |
| 2026-09-23 | €39,25 | -1,26 % | €39,85 | €39,85 | €39,20 | 18,48K |
| 2026-09-22 | €39,75 | +2,45 % | €38,70 | €39,95 | €38,70 | 28,47K |
| 2026-09-21 | €38,80 | -0,26 % | €39,20 | €39,20 | €38,60 | 26,55K |
| 2026-09-18 | €38,90 | -0,26 % | €39,25 | €39,85 | €38,90 | 85,29K |
| 2026-09-17 | €39,00 | +1,17 % | €38,30 | €39,15 | €38,30 | 14,41K |
| 2026-09-16 | €38,55 | +1,98 % | €38,45 | €38,85 | €38,00 | 20,58K |
| 2026-09-15 | €37,80 | -0,26 % | €38,00 | €38,00 | €37,45 | 50,92K |
| 2026-09-14 | €37,90 | +1,34 % | €37,25 | €38,05 | €37,25 | 44,31K |
| 2026-09-11 | €37,40 | -2,35 % | €38,30 | €38,30 | €37,35 | 43,62K |
| 2026-09-10 | €38,30 | -1,29 % | €38,55 | €38,70 | €38,20 | 29,07K |
| 2026-09-09 | €38,80 | -0,39 % | €38,15 | €39,20 | €38,15 | 28,70K |
| 2026-09-08 | €38,95 | +1,04 % | €38,70 | €39,10 | €38,35 | 31,32K |
| 2026-09-07 | €38,55 | -2,65 % | €39,55 | €39,55 | €38,20 | 34,42K |
| 2026-09-04 | €39,60 | +1,67 % | €38,50 | €39,60 | €38,50 | 28,80K |
| 2026-09-03 | €38,95 | +1,70 % | €38,30 | €39,35 | €38,30 | 40,40K |
| 2026-09-02 | €38,30 | -1,79 % | €38,80 | €38,85 | €38,30 | 38,15K |
| 2026-09-01 | €39,00 | 0,00 % | €40,15 | €40,15 | €38,95 | 11,84K |
| 2026-08-31 | €39,00 | -1,39 % | €39,50 | €39,50 | €39,00 | 476,21K |
| 2026-08-28 | €39,55 | -1,37 % | €39,95 | €40,30 | €39,40 | 28,81K |
| 2026-08-27 | €40,10 | +0,12 % | €39,45 | €40,40 | €38,70 | 28,59K |
| 2026-08-26 | €40,05 | -4,64 % | €41,00 | €41,55 | €40,05 | 36,60K |
| 2026-08-25 | €42,00 | +5,53 % | €40,20 | €42,15 | €39,45 | 55,56K |
| 2026-08-24 | €39,80 | -0,87 % | €39,95 | €40,15 | €39,60 | 22,16K |
| 2026-08-21 | €40,15 | +0,63 % | €39,90 | €40,15 | €39,30 | 24,19K |
| 2026-08-20 | €39,90 | -0,99 % | €40,80 | €40,80 | €39,65 | 25,98K |
| 2026-08-19 | €40,30 | +0,62 % | €39,95 | €40,40 | €39,45 | 32,06K |
| 2026-08-18 | €40,05 | +0,50 % | €39,95 | €40,50 | €39,35 | 44,76K |
| 2026-08-17 | €39,85 | +0,63 % | €39,60 | €39,85 | €39,40 | 12,61K |
| 2026-08-14 | €39,60 | -0,88 % | €39,85 | €39,85 | €38,95 | 25,50K |
| 2026-08-13 | €39,95 | -0,25 % | €40,00 | €40,35 | €39,70 | 20,04K |
| 2026-08-12 | €40,05 | +0,75 % | €40,10 | €40,45 | €39,90 | 31,27K |
| 2026-08-11 | €39,75 | -1,85 % | €40,70 | €40,75 | €39,70 | 29,77K |
| 2026-08-10 | €40,50 | 0,00 % | €40,50 | €41,35 | €40,30 | 31,31K |
| 2026-08-07 | €40,50 | -0,86 % | €40,95 | €41,55 | €40,40 | 10,26K |
| 2026-08-06 | €40,85 | -0,73 % | €40,65 | €41,30 | €40,65 | 6,70K |
| 2026-08-05 | €41,15 | -0,60 % | €41,50 | €42,25 | €41,00 | 20,31K |
| 2026-08-04 | €41,40 | +0,98 % | €41,00 | €41,85 | €40,90 | 11,85K |
| 2026-08-03 | €41,00 | 0,00 % | €40,95 | €41,35 | €40,80 | 11,01K |
| 2026-07-31 | €41,00 | -1,91 % | €42,10 | €42,15 | €40,85 | 29,69K |
| 2026-07-30 | €41,80 | -2,45 % | €42,70 | €42,75 | €41,60 | 19,43K |
| 2026-07-29 | €42,85 | +2,63 % | €41,80 | €43,30 | €41,80 | 14,15K |
| 2026-07-28 | €41,75 | +2,45 % | €40,65 | €41,90 | €40,65 | 23,02K |
| 2026-07-27 | €40,75 | +1,12 % | €40,60 | €41,35 | €40,15 | 31,90K |
| 2026-07-24 | €40,30 | -0,12 % | €40,30 | €40,60 | €39,95 | 16,42K |
| 2026-07-23 | €40,35 | +0,12 % | €40,10 | €41,10 | €40,00 | 17,12K |
| 2026-07-22 | €40,30 | -3,12 % | €41,55 | €41,70 | €40,15 | 23,14K |
| 2026-07-21 | €41,60 | -1,42 % | €42,10 | €42,55 | €41,45 | 19,19K |
| 2026-07-20 | €42,20 | -2,31 % | €42,45 | €43,50 | €42,10 | 19,47K |
| 2026-07-17 | €43,20 | -1,03 % | €40,60 | €43,55 | €40,10 | 59,24K |
| 2026-07-16 | €43,65 | +0,34 % | €43,90 | €43,95 | €43,35 | 13,54K |
| 2026-07-15 | €43,50 | +0,46 % | €43,80 | €44,45 | €42,65 | 28,22K |
| 2026-07-14 | €43,30 | -2,91 % | €44,10 | €44,25 | €42,55 | 41,90K |
| 2026-07-13 | €44,60 | -1,98 % | €45,50 | €45,75 | €44,55 | 10,46K |
| 2026-07-10 | €45,50 | -0,11 % | €45,80 | €46,65 | €45,50 | 38,55K |
| 2026-07-09 | €45,55 | -2,46 % | €46,45 | €46,65 | €45,50 | 13,43K |
| 2026-07-08 | €46,70 | -0,64 % | €47,45 | €47,45 | €46,70 | 5,96K |
| 2026-07-07 | €47,00 | +0,97 % | €47,10 | €47,60 | €46,65 | 12,02K |
| 2026-07-06 | €46,55 | -1,90 % | €47,35 | €47,35 | €46,50 | 4,11K |
| 2026-07-03 | €47,45 | +1,06 % | €46,80 | €47,65 | €46,80 | 11,12K |
| 2026-07-02 | €46,95 | +2,07 % | €46,00 | €47,15 | €45,55 | 7,86K |
| 2026-07-01 | €46,00 | -2,44 % | €47,35 | €47,35 | €46,00 | 8,98K |
| 2026-06-30 | €47,15 | +0,32 % | €47,00 | €48,10 | €47,00 | 11,81K |
| 2026-06-29 | €47,00 | -1,26 % | €47,20 | €47,50 | €46,75 | 20,48K |
| 2026-06-26 | €47,60 | +2,26 % | €46,85 | €48,00 | €46,25 | 11,29K |
| 2026-06-25 | €46,55 | -0,85 % | €47,35 | €47,35 | €45,85 | 12,77K |
| 2026-06-24 | €46,95 | +0,86 % | €46,65 | €46,95 | €46,20 | 11,21K |
| 2026-06-23 | €46,55 | 0,00 % | €46,30 | €47,10 | €46,25 | 11,14K |
| 2026-06-22 | €46,55 | 0,00 % | €46,35 | €47,00 | €45,85 | 19,32K |
| 2026-06-19 | €46,55 | -2,00 % | €48,00 | €48,00 | €46,55 | 185,68K |
| 2026-06-18 | €47,50 | -1,14 % | €48,10 | €48,10 | €47,10 | 19,70K |
| 2026-06-17 | €48,05 | -0,21 % | €48,50 | €48,50 | €47,60 | 13,68K |
| 2026-06-16 | €48,15 | +0,42 % | €48,40 | €48,40 | €47,35 | 12,05K |
| 2026-06-15 | €47,95 | -1,44 % | €49,10 | €49,10 | €47,60 | 10,76K |
| 2026-06-12 | €48,65 | +1,46 % | €47,70 | €48,70 | €47,70 | 13,88K |
| 2026-06-11 | €47,95 | +3,01 % | €46,45 | €47,95 | €46,45 | 7,09K |
| 2026-06-10 | €46,55 | +0,54 % | €46,20 | €46,85 | €46,15 | 8,18K |
| 2026-06-09 | €46,30 | -1,49 % | €47,00 | €47,05 | €46,20 | 12,48K |
| 2026-06-08 | €47,00 | -1,16 % | €47,35 | €47,45 | €46,70 | 10,52K |
| 2026-06-05 | €47,55 | +0,21 % | €48,10 | €48,20 | €47,30 | 9,93K |
| 2026-06-04 | €47,45 | -2,57 % | €48,80 | €48,80 | €47,10 | 15,37K |
| 2026-06-03 | €48,70 | +3,73 % | €46,80 | €48,70 | €46,55 | 22,56K |
| 2026-06-02 | €46,95 | -0,42 % | €47,65 | €47,75 | €46,75 | 20,13K |
| 2026-06-01 | €47,15 | -3,28 % | €48,95 | €49,20 | €47,05 | 19,21K |
| 2026-05-29 | €48,75 | -0,71 % | €49,35 | €49,65 | €48,50 | 124,10K |