Pentixapharm Holding AG PTP
XETR · Deutschland · Gesundheitstechnologie
€1,850,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €1,85 | 0,00 % | €1,89 | €1,89 | €1,83 | 1,35K |
| 2026-09-30 | €1,85 | +0,54 % | €1,83 | €1,89 | €1,83 | 6,08K |
| 2026-09-29 | €1,84 | -0,54 % | €1,83 | €1,88 | €1,83 | 4,92K |
| 2026-09-28 | €1,85 | -0,54 % | €1,85 | €1,88 | €1,84 | 10,82K |
| 2026-09-25 | €1,86 | -1,59 % | €1,85 | €1,88 | €1,85 | 4,03K |
| 2026-09-24 | €1,89 | +0,80 % | €1,87 | €1,89 | €1,84 | 19,64K |
| 2026-09-23 | €1,88 | -1,32 % | €1,87 | €1,88 | €1,85 | 14,76K |
| 2026-09-22 | €1,90 | +0,53 % | €1,88 | €1,90 | €1,85 | 19,50K |
| 2026-09-21 | €1,89 | -0,53 % | €1,84 | €1,90 | €1,84 | 17,95K |
| 2026-09-18 | €1,90 | +1,33 % | €1,87 | €1,90 | €1,85 | 976 |
| 2026-09-17 | €1,88 | +1,90 % | €1,88 | €1,91 | €1,85 | 2,11K |
| 2026-09-16 | €1,84 | -3,16 % | €1,90 | €1,91 | €1,84 | 8,53K |
| 2026-09-15 | €1,90 | -0,52 % | €1,85 | €1,90 | €1,85 | 9,64K |
| 2026-09-14 | €1,91 | +3,52 % | €1,83 | €1,92 | €1,83 | 8,34K |
| 2026-09-11 | €1,85 | -0,27 % | €1,86 | €1,88 | €1,84 | 7,63K |
| 2026-09-10 | €1,85 | 0,00 % | €1,87 | €1,89 | €1,83 | 29,95K |
| 2026-09-09 | €1,85 | 0,00 % | €1,88 | €1,90 | €1,85 | 7,93K |
| 2026-09-08 | €1,85 | -2,89 % | €1,88 | €1,88 | €1,84 | 15,08K |
| 2026-09-07 | €1,90 | +2,97 % | €1,84 | €1,91 | €1,83 | 4,17K |
| 2026-09-04 | €1,85 | -1,60 % | €1,88 | €1,90 | €1,83 | 14,88K |
| 2026-09-03 | €1,88 | +1,62 % | €1,83 | €1,91 | €1,82 | 17,88K |
| 2026-09-02 | €1,85 | 0,00 % | €1,83 | €1,89 | €1,83 | 8,72K |
| 2026-09-01 | €1,85 | 0,00 % | €1,90 | €1,90 | €1,83 | 16,96K |
| 2026-08-31 | €1,85 | 0,00 % | €1,90 | €1,90 | €1,84 | 10,19K |
| 2026-08-28 | €1,85 | 0,00 % | €1,85 | €1,92 | €1,83 | 54,07K |
| 2026-08-27 | €1,85 | +1,65 % | €1,81 | €1,88 | €1,81 | 12,40K |
| 2026-08-26 | €1,82 | -1,62 % | €1,83 | €1,84 | €1,82 | 31,04K |
| 2026-08-25 | €1,85 | -1,60 % | €1,82 | €1,90 | €1,82 | 49,06K |
| 2026-08-24 | €1,88 | -1,31 % | €1,92 | €1,92 | €1,84 | 3,70K |
| 2026-08-21 | €1,90 | -0,78 % | €1,92 | €1,92 | €1,80 | 55,09K |
| 2026-08-20 | €1,92 | +2,40 % | €1,88 | €1,92 | €1,88 | 6,06K |
| 2026-08-19 | €1,88 | -0,53 % | €1,88 | €1,91 | €1,88 | 5,52K |
| 2026-08-18 | €1,88 | -1,31 % | €1,93 | €1,93 | €1,88 | 90,20K |
| 2026-08-17 | €1,91 | +1,06 % | €1,93 | €2,00 | €1,91 | 13,28K |
| 2026-08-14 | €1,89 | -0,79 % | €1,93 | €1,94 | €1,89 | 21,97K |
| 2026-08-13 | €1,90 | +0,53 % | €1,89 | €1,93 | €1,89 | 18,25K |
| 2026-08-12 | €1,89 | 0,00 % | €1,89 | €1,89 | €1,86 | 6,74K |
| 2026-08-11 | €1,89 | +0,26 % | €1,89 | €1,90 | €1,89 | 6,78K |
| 2026-08-10 | €1,89 | -2,33 % | €1,97 | €1,97 | €1,87 | 44,85K |
| 2026-08-07 | €1,93 | +4,59 % | €1,92 | €1,93 | €1,88 | 29,14K |
| 2026-08-06 | €1,85 | -3,65 % | €1,98 | €1,98 | €1,85 | 42,77K |
| 2026-08-05 | €1,92 | +1,59 % | €1,96 | €1,96 | €1,89 | 74,95K |
| 2026-08-04 | €1,89 | -0,79 % | €1,98 | €2,04 | €1,86 | 85,79K |
| 2026-08-03 | €1,90 | 0,00 % | €1,98 | €1,98 | €1,90 | 19,57K |
| 2026-07-31 | €1,90 | -3,05 % | €2,06 | €2,06 | €1,88 | 70,15K |
| 2026-07-30 | €1,97 | +0,26 % | €1,95 | €2,04 | €1,95 | 12,57K |
| 2026-07-29 | €1,96 | -0,51 % | €2,01 | €2,05 | €1,96 | 33,23K |
| 2026-07-28 | €1,97 | +1,55 % | €1,97 | €2,03 | €1,93 | 56,23K |
| 2026-07-27 | €1,94 | -4,43 % | €2,06 | €2,06 | €1,90 | 106,03K |
| 2026-07-24 | €2,03 | -2,40 % | €2,10 | €2,13 | €2,02 | 11,69K |
| 2026-07-23 | €2,08 | -2,35 % | €2,16 | €2,16 | €2,04 | 24,44K |
| 2026-07-22 | €2,13 | -2,74 % | €2,20 | €2,29 | €2,10 | 57,31K |
| 2026-07-21 | €2,19 | +3,79 % | €2,18 | €2,26 | €2,12 | 47,48K |
| 2026-07-20 | €2,11 | +6,84 % | €2,24 | €2,26 | €2,10 | 87,76K |
| 2026-07-17 | €1,98 | -1,25 % | €1,94 | €1,99 | €1,94 | 6,78K |
| 2026-07-16 | €2,00 | +1,27 % | €1,98 | €2,04 | €1,91 | 14,41K |
| 2026-07-15 | €1,98 | +1,80 % | €2,07 | €2,07 | €1,95 | 6,54K |
| 2026-07-14 | €1,94 | -2,02 % | €2,00 | €2,00 | €1,94 | 6,51K |
| 2026-07-13 | €1,98 | -9,17 % | €2,04 | €2,07 | €1,98 | 11,29K |
| 2026-07-10 | €2,18 | +3,32 % | €2,10 | €2,19 | €2,00 | 11,29K |
| 2026-07-09 | €2,11 | +0,96 % | €2,20 | €2,21 | €2,07 | 7,24K |
| 2026-07-08 | €2,09 | -0,48 % | €2,10 | €2,10 | €2,00 | 12,21K |
| 2026-07-07 | €2,10 | -4,55 % | €2,32 | €2,32 | €2,06 | 32,41K |
| 2026-07-06 | €2,20 | -3,51 % | €2,28 | €2,28 | €2,20 | 9,03K |
| 2026-07-03 | €2,28 | +6,16 % | €2,11 | €2,28 | €2,11 | 6,20K |
| 2026-07-02 | €2,15 | +5,56 % | €2,17 | €2,17 | €2,06 | 23,96K |
| 2026-07-01 | €2,03 | -7,69 % | €2,26 | €2,26 | €2,01 | 38,54K |
| 2026-06-30 | €2,20 | +6,36 % | €2,02 | €2,20 | €2,02 | 6,20K |
| 2026-06-29 | €2,07 | -6,65 % | €2,17 | €2,19 | €2,05 | 29,25K |
| 2026-06-26 | €2,22 | -6,33 % | €2,44 | €2,44 | €2,20 | 14,96K |
| 2026-06-25 | €2,37 | +12,86 % | €2,07 | €2,37 | €2,06 | 6,24K |
| 2026-06-24 | €2,10 | +4,48 % | €2,01 | €2,14 | €2,01 | 1,60K |
| 2026-06-23 | €2,01 | -0,99 % | €2,00 | €2,06 | €2,00 | 5,46K |
| 2026-06-22 | €2,03 | -5,58 % | €2,15 | €2,16 | €1,97 | 31,60K |
| 2026-06-19 | €2,15 | -0,92 % | €2,20 | €2,20 | €2,15 | 4,09K |
| 2026-06-18 | €2,17 | -0,91 % | €2,18 | €2,24 | €2,17 | 4,85K |
| 2026-06-17 | €2,19 | -4,78 % | €2,50 | €2,50 | €2,16 | 9,26K |
| 2026-06-16 | €2,30 | 0,00 % | €2,30 | €2,35 | €2,30 | 4,17K |
| 2026-06-15 | €2,30 | -0,43 % | €2,42 | €2,42 | €2,30 | 6,29K |
| 2026-06-12 | €2,31 | -3,75 % | €2,40 | €2,46 | €2,30 | 13,26K |
| 2026-06-11 | €2,40 | -2,04 % | €2,40 | €2,48 | €2,33 | 18,96K |
| 2026-06-10 | €2,45 | +1,66 % | €2,41 | €2,49 | €2,37 | 8,24K |
| 2026-06-09 | €2,41 | +6,17 % | €2,58 | €2,58 | €2,41 | 52,62K |
| 2026-06-08 | €2,27 | -3,40 % | €2,47 | €2,47 | €2,27 | 41,30K |
| 2026-06-05 | €2,35 | -1,67 % | €2,35 | €2,42 | €2,35 | 5,18K |
| 2026-06-04 | €2,39 | -11,48 % | €2,65 | €2,80 | €2,30 | 32,49K |
| 2026-06-03 | €2,70 | -4,93 % | €2,85 | €2,88 | €2,65 | 15,64K |
| 2026-06-02 | €2,84 | -0,35 % | €2,85 | €2,90 | €2,77 | 6,25K |
| 2026-06-01 | €2,85 | +14,00 % | €2,68 | €2,93 | €2,54 | 31,06K |
| 2026-05-29 | €2,50 | +4,17 % | €2,48 | €2,54 | €2,43 | 28,18K |