SCHOTT Pharma AG

1SXP
🏛️ Deutschland →
21.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 21.35 21.50 21.35 21.50 0.2K
09:10 21.35 21.60 21.35 21.55 5.6K
09:15 21.55 21.60 21.55 21.60 1.4K
09:25 21.50 21.50 21.50 21.50 0.7K
09:40 21.65 21.65 21.65 21.65 1.0K
10:05 21.40 21.40 21.40 21.40 4.5K
10:10 21.40 21.40 21.40 21.40 0.1K
10:20 21.55 21.55 21.55 21.55 0.5K
10:35 21.45 21.65 21.45 21.65 6.0K
10:45 21.55 21.55 21.55 21.55 0.1K
10:55 21.60 21.65 21.60 21.65 0.4K
11:05 21.65 21.75 21.65 21.75 1.9K
11:15 21.80 21.80 21.80 21.80 0.7K
11:20 21.70 21.70 21.70 21.70 0.9K
11:25 21.85 21.85 21.85 21.85 0.5K
11:30 21.75 22.05 21.75 22.05 2.4K
11:50 22.00 22.00 22.00 22.00 2.2K
12:15 22.15 22.15 22.10 22.10 1.0K
12:35 22.00 22.00 22.00 22.00 2.9K
13:00 22.10 22.10 22.10 22.10 0.1K
13:10 22.05 22.05 22.05 22.05 0.7K
13:20 22.25 22.25 22.20 22.20 4.7K
13:25 22.20 22.30 22.20 22.30 0.4K
13:35 22.15 22.15 22.05 22.05 0.5K
13:55 22.15 22.15 22.15 22.15 0.5K
14:05 22.25 22.25 22.25 22.25 0.6K
14:10 22.20 22.20 22.20 22.20 0.5K
14:25 22.25 22.25 22.00 22.00 1.3K
14:45 22.10 22.10 22.10 22.10 1.1K
14:50 22.10 22.15 22.10 22.15 1.4K
15:15 22.10 22.10 22.10 22.10 0.1K
15:20 22.15 22.15 22.10 22.10 1.9K
15:25 22.10 22.10 22.10 22.10 0.2K
15:30 22.15 22.15 22.15 22.15 1.2K
15:40 22.15 22.15 22.15 22.15 0.1K
16:05 22.10 22.10 22.10 22.10 0.2K
16:20 22.10 22.15 22.10 22.15 7.0K
17:00 22.20 22.20 22.20 22.20 1.6K
17:10 22.15 22.35 22.15 22.35 1.3K
17:15 22.35 22.35 22.35 22.35 0.0K
17:25 22.30 22.30 22.30 22.30 0.1K
17:35 22.20 22.20 22.20 22.20 22.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 20.70 21.10 20.70 21.00 0.1M
2025-09-26 21.20 21.35 20.25 20.45 0.1M
2025-09-25 22.20 22.20 21.20 21.20 0.1M
2025-09-24 21.35 22.35 21.35 22.20 0.1M
2025-09-23 21.80 22.25 21.50 21.65 0.0M
2025-09-22 21.65 22.20 21.45 21.70 0.1M
2025-09-19 21.60 21.90 21.50 21.65 0.1M
2025-09-18 21.95 21.95 21.15 21.60 0.1M
2025-09-17 21.45 21.80 21.25 21.80 0.1M
2025-09-16 21.50 21.55 21.25 21.30 0.1M
2025-09-15 21.30 21.75 21.30 21.65 0.1M
2025-09-12 21.60 21.60 21.15 21.25 0.1M
2025-09-11 21.35 21.55 21.05 21.15 0.0M
2025-09-10 21.75 21.75 21.15 21.25 0.0M
2025-09-09 21.70 21.80 21.45 21.50 0.1M
2025-09-08 21.90 22.00 21.55 21.85 0.0M
2025-09-05 21.95 22.00 21.55 21.70 0.0M
2025-09-04 21.75 22.00 21.55 21.80 0.0M
2025-09-03 21.90 22.40 21.75 21.75 0.0M
2025-09-02 22.55 22.70 21.80 21.85 0.0M
2025-09-01 22.70 22.95 22.60 22.70 0.0M
2025-08-29 23.05 23.15 22.80 22.80 0.0M
2025-08-28 23.55 23.75 22.95 23.00 0.0M
2025-08-27 23.40 23.65 23.30 23.40 0.0M
2025-08-26 24.00 24.00 23.25 23.40 0.0M
2025-08-25 23.80 23.95 23.55 23.70 0.0M
2025-08-22 23.85 23.85 23.40 23.80 0.0M
2025-08-21 23.25 23.55 22.95 23.50 0.0M
2025-08-20 22.70 23.40 22.70 23.30 0.0M
2025-08-19 22.60 23.20 22.60 23.05 0.1M
2025-08-18 23.10 23.10 22.55 22.70 0.1M
2025-08-15 23.00 23.35 22.75 22.80 0.0M
2025-08-14 23.20 23.50 23.00 23.10 0.0M
2025-08-13 23.90 24.10 22.75 22.90 0.1M
2025-08-12 24.20 24.20 23.40 24.00 0.0M
2025-08-11 25.10 25.10 24.10 24.35 0.0M
2025-08-08 24.60 24.90 24.25 24.40 0.0M
2025-08-07 23.50 24.65 23.40 24.60 0.0M
2025-08-06 24.40 24.40 23.40 23.60 0.0M
2025-08-05 23.55 24.70 22.90 24.40 0.1M
2025-08-04 23.95 24.00 23.45 24.00 0.0M
2025-08-01 23.60 23.80 23.30 23.60 0.0M
2025-07-31 25.00 25.00 23.80 23.80 0.0M
2025-07-30 24.35 24.50 24.05 24.25 0.0M
2025-07-29 25.55 25.55 24.35 24.35 0.0M
2025-07-28 26.30 26.35 25.40 25.45 0.0M
2025-07-25 25.40 26.15 25.25 26.05 0.1M
2025-07-24 25.95 25.95 24.75 25.45 0.1M
2025-07-23 25.10 25.10 24.45 24.70 0.0M
2025-07-22 25.95 25.95 24.55 24.65 0.0M
2025-07-21 25.40 25.55 24.75 25.15 0.0M
2025-07-18 26.05 26.10 25.35 25.45 0.0M
2025-07-17 26.05 26.30 25.55 25.80 0.0M
2025-07-16 25.50 26.60 25.50 26.25 0.0M
2025-07-15 25.80 26.30 25.80 25.90 0.0M
2025-07-14 25.70 26.10 25.55 25.85 0.0M
2025-07-11 27.00 27.00 26.00 26.00 0.0M
2025-07-10 26.30 26.80 25.75 26.70 0.1M
2025-07-09 25.70 26.40 25.40 25.65 0.1M
2025-07-08 25.95 26.30 25.35 25.45 0.1M
2025-07-07 28.50 28.50 25.75 26.45 0.1M
2025-07-04 27.05 27.05 26.35 26.85 0.0M
2025-07-03 26.80 27.30 26.45 26.55 0.1M
2025-07-02 26.90 27.45 26.50 26.60 0.1M
2025-07-01 29.50 29.50 26.90 26.90 0.1M
2025-06-30 28.50 29.10 28.40 28.45 0.1M
2025-06-27 28.10 28.70 28.10 28.30 0.0M
2025-06-26 28.40 28.65 27.75 28.10 0.0M
2025-06-25 28.80 28.95 28.10 28.20 0.0M
2025-06-24 29.95 29.95 28.50 28.50 0.0M
2025-06-23 28.00 28.70 27.35 28.45 0.0M
2025-06-20 27.30 27.95 26.00 27.35 0.1M
2025-06-19 28.00 28.00 27.35 27.45 0.0M
2025-06-18 28.95 28.95 27.65 27.95 0.0M
2025-06-17 28.80 29.10 27.95 28.10 0.0M
2025-06-16 29.85 30.05 28.80 29.05 0.0M
2025-06-13 29.30 30.20 29.30 30.00 0.0M
2025-06-12 29.10 30.25 29.10 29.95 0.0M
2025-06-11 28.65 29.60 28.65 29.60 0.0M
2025-06-10 28.70 29.55 28.55 29.55 0.0M
2025-06-09 28.50 28.75 28.20 28.65 0.0M
2025-06-06 28.65 28.65 28.00 28.15 0.0M
2025-06-05 28.50 28.60 27.80 28.10 0.0M
2025-06-04 27.90 28.50 27.90 28.20 0.0M
2025-06-03 28.70 28.70 27.90 27.90 0.0M
2025-06-02 28.45 28.75 27.85 28.20 0.1M
2025-05-30 28.25 28.50 27.95 28.50 0.1M
2025-05-29 28.35 28.55 28.10 28.10 0.0M
2025-05-28 28.55 28.65 28.05 28.10 0.0M
2025-05-27 28.80 28.80 28.10 28.50 0.0M
2025-05-26 28.25 29.00 28.25 28.85 0.0M
2025-05-23 28.50 28.80 27.60 28.05 0.1M
2025-05-22 29.75 30.05 28.60 28.75 0.0M
2025-05-21 29.20 29.85 29.10 29.85 0.1M
2025-05-20 27.60 29.80 27.40 29.80 0.2M
2025-05-19 26.20 27.30 25.90 27.05 0.1M
2025-05-16 25.85 26.10 25.45 25.90 0.0M
2025-05-15 26.75 27.05 24.25 25.85 0.1M
2025-05-14 26.10 26.60 25.45 26.00 0.1M
2025-05-13 26.30 26.30 25.60 26.15 0.0M
2025-05-12 25.55 26.25 24.80 26.25 0.1M
2025-05-09 24.95 25.60 24.95 25.45 0.0M
2025-05-08 24.70 25.25 24.20 24.85 0.0M
2025-05-07 25.35 25.35 24.45 24.70 0.0M
2025-05-06 25.70 25.80 25.15 25.50 0.1M
2025-05-05 25.25 25.55 25.05 25.30 0.0M
2025-05-02 24.20 25.20 24.20 25.15 0.0M
2025-04-30 24.20 24.85 24.15 24.75 0.0M
2025-04-29 23.95 24.15 23.85 24.10 0.0M
2025-04-28 23.95 24.30 23.85 24.00 0.0M
2025-04-25 23.95 24.00 23.50 23.70 0.0M
2025-04-24 23.75 23.90 23.25 23.60 0.0M
2025-04-23 23.85 24.35 23.55 23.85 0.1M
2025-04-22 23.35 23.60 22.60 23.60 0.1M
2025-04-17 22.80 23.15 22.20 23.05 0.1M
2025-04-16 22.90 23.00 22.55 22.70 0.0M
2025-04-15 23.10 23.10 22.45 22.85 0.0M
2025-04-14 23.00 23.30 22.40 22.60 0.1M
2025-04-11 21.50 22.55 21.25 22.10 0.2M
2025-04-10 21.75 21.75 19.70 19.88 0.1M
2025-04-09 20.05 20.50 19.94 20.00 0.1M
2025-04-08 20.90 21.30 20.60 20.80 0.1M
2025-04-07 19.22 21.60 18.50 20.60 0.1M
2025-04-04 22.72 22.72 20.28 21.34 0.2M
2025-04-03 23.08 23.72 22.48 22.58 0.1M
2025-04-02 23.20 23.60 22.86 23.60 0.1M
2025-04-01 23.76 23.76 22.88 23.30 0.1M
2025-03-31 23.68 23.72 23.34 23.54 0.1M
2025-03-28 24.20 24.68 23.80 23.80 0.0M
2025-03-27 23.80 24.38 23.80 24.02 0.1M
2025-03-26 23.72 24.20 23.50 24.04 0.1M
2025-03-25 23.72 24.10 23.50 23.50 0.0M
2025-03-24 23.56 23.86 23.38 23.60 0.1M
2025-03-21 24.04 24.14 23.12 23.42 1.2M
2025-03-20 24.62 24.88 23.90 24.04 0.1M
2025-03-19 25.02 25.16 24.56 24.86 0.1M
2025-03-18 25.04 25.74 24.90 25.10 0.1M
2025-03-17 24.32 25.02 24.04 24.84 0.1M
2025-03-14 23.74 24.46 23.72 23.90 0.1M
2025-03-13 23.60 24.24 23.60 23.74 0.1M
2025-03-12 24.08 24.36 23.48 23.50 0.1M
2025-03-11 25.02 25.44 24.00 24.10 0.1M
2025-03-10 25.16 25.32 24.40 25.12 0.1M
2025-03-07 25.16 25.32 24.80 24.84 0.1M
2025-03-06 25.96 26.24 23.50 25.40 0.2M
2025-03-05 24.20 26.14 24.18 26.08 0.2M
2025-03-04 24.86 25.40 23.68 23.68 0.1M
2025-03-03 24.70 25.54 24.44 25.20 0.1M
2025-02-28 24.90 25.06 24.18 24.44 0.1M
2025-02-27 25.66 25.66 24.42 25.00 0.1M
2025-02-26 24.90 25.48 24.90 25.12 0.1M
2025-02-25 24.74 25.42 24.38 24.82 0.1M
2025-02-24 23.84 24.70 23.84 24.52 0.1M
2025-02-21 23.18 23.72 22.98 23.70 0.1M
2025-02-20 23.20 23.22 22.82 23.10 0.1M
2025-02-19 23.50 23.82 22.54 23.02 0.1M
2025-02-18 23.96 24.14 23.60 23.74 0.1M
2025-02-17 23.96 25.00 23.96 24.14 0.1M
2025-02-14 24.20 24.20 23.38 24.10 0.1M
2025-02-13 23.88 24.84 22.64 24.18 0.1M
2025-02-12 24.38 24.38 23.76 24.14 0.1M
2025-02-11 23.76 24.00 23.62 23.84 0.1M
2025-02-10 23.86 24.00 23.56 23.78 0.1M
2025-02-07 23.72 24.38 23.50 24.06 0.1M
2025-02-06 22.28 23.98 22.22 23.98 0.1M
2025-02-05 23.00 23.40 22.76 23.36 0.0M
2025-02-04 23.60 23.60 22.92 23.10 0.0M
2025-02-03 23.20 23.60 22.92 23.04 0.0M
2025-01-31 24.00 24.16 23.38 23.58 0.1M
2025-01-30 24.36 24.36 23.26 24.00 0.1M
2025-01-29 24.00 24.00 22.98 23.16 0.0M
2025-01-28 23.94 24.14 23.34 23.42 0.1M
2025-01-27 23.04 23.72 23.04 23.46 0.0M
2025-01-24 23.10 23.88 23.10 23.26 0.0M
2025-01-23 23.40 23.72 23.10 23.10 0.0M
2025-01-22 23.54 23.94 23.24 23.58 0.1M
2025-01-21 23.90 24.02 23.08 23.60 0.1M
2025-01-20 24.50 25.34 24.34 25.30 0.0M
2025-01-17 23.58 24.74 23.58 24.54 0.0M
2025-01-16 23.70 24.46 23.66 24.40 0.0M
2025-01-15 24.36 24.40 23.58 23.58 0.1M
2025-01-14 25.22 25.32 24.38 24.38 0.0M
2025-01-13 25.52 25.64 25.00 25.02 0.1M
2025-01-10 25.20 26.40 25.20 25.50 0.1M
2025-01-09 24.38 26.40 24.38 26.32 0.1M
2025-01-08 25.32 26.18 25.02 25.66 0.1M
2025-01-07 24.86 25.92 24.80 25.62 0.1M
2025-01-06 24.42 25.36 24.26 25.08 0.1M
2025-01-03 24.62 24.68 24.08 24.34 0.1M
2025-01-02 25.16 25.32 24.76 24.78 0.0M