78,900€
-2,65%
Echtzeit-Aktienkurs PHARMANUTRA S.P.A.
Bid:
Ask:
Aktienkurse zur PHARMANUTRA S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 79,10 | 79,45 | 76,80 | 78,45 | -3,21% | - |
| 10.09.2026 | 80,80 | 81,10 | 80,35 | 81,05 | 0,25% | - |
| 09.09.2026 | 79,20 | 81,60 | 78,70 | 80,85 | -1,88% | - |
| 08.09.2026 | 83,15 | 83,45 | 82,10 | 82,40 | -0,60% | - |
| 07.09.2026 | 82,70 | 83,15 | 82,30 | 82,90 | 1,04% | - |
| 03.09.2026 | 82,20 | 82,90 | 81,85 | 82,05 | 0,12% | - |
| 02.09.2026 | 82,70 | 82,70 | 81,65 | 81,95 | 0,24% | - |
| 01.09.2026 | 82,00 | 82,05 | 81,35 | 81,75 | -0,12% | - |
| 28.08.2026 | 81,90 | 82,05 | 81,40 | 81,85 | -0,12% | - |
| 24.08.2026 | 81,70 | 82,45 | 81,00 | 81,95 | 0,74% | - |
| 21.08.2026 | 81,30 | 81,70 | 80,75 | 81,35 | 0,62% | - |
| 20.08.2026 | 79,30 | 81,30 | 79,30 | 80,85 | 0,75% | - |
| 19.08.2026 | 81,60 | 81,65 | 80,15 | 80,25 | -2,43% | - |
| 18.08.2026 | 82,80 | 82,85 | 81,55 | 82,25 | -0,66% | - |
| 17.08.2026 | 83,05 | 83,10 | 81,35 | 82,80 | -1,37% | - |
| 14.08.2026 | 84,05 | 84,05 | 83,35 | 83,95 | -0,24% | - |
| 12.08.2026 | 84,75 | 84,80 | 83,75 | 84,15 | -1,81% | - |
| 11.08.2026 | 84,85 | 86,00 | 84,45 | 85,70 | 2,02% | - |
| 07.08.2026 | 84,05 | 84,05 | 83,55 | 84,00 | -0,71% | - |
| 06.08.2026 | 83,55 | 84,90 | 83,55 | 84,60 | 0,59% | - |
| 05.08.2026 | 83,55 | 84,45 | 83,55 | 84,10 | -0,12% | - |
| 04.08.2026 | 83,95 | 84,20 | 83,30 | 84,20 | 1,32% | - |
| 03.08.2026 | 83,25 | 83,95 | 82,65 | 83,10 | -2,06% | - |
| 31.07.2026 | 84,85 | 85,30 | 84,75 | 84,85 | 0,24% | - |
| 30.07.2026 | 83,05 | 85,50 | 82,20 | 84,65 | 1,99% | - |
| 29.07.2026 | 83,15 | 83,30 | 81,80 | 83,00 | -0,66% | - |
| 27.07.2026 | 82,25 | 83,60 | 82,25 | 83,55 | 2,01% | 108,00 |
| 24.07.2026 | 82,45 | 82,80 | 81,15 | 81,90 | -1,68% | - |
| 23.07.2026 | 83,25 | 83,30 | 83,25 | 83,30 | 0,24% | - |
| 22.07.2026 | 83,45 | 83,55 | 82,30 | 83,10 | -0,84% | - |
| 21.07.2026 | 83,95 | 83,95 | 83,45 | 83,80 | 0,66% | - |
| 17.07.2026 | 83,90 | 84,30 | 83,20 | 83,25 | -0,83% | - |
| 16.07.2026 | 84,15 | 85,00 | 83,10 | 83,95 | -0,71% | - |
| 15.07.2026 | 86,50 | 86,80 | 84,00 | 84,55 | -2,42% | - |
| 14.07.2026 | 87,35 | 87,35 | 86,45 | 86,65 | -1,37% | - |
| 10.07.2026 | 89,35 | 89,55 | 87,25 | 87,85 | -2,44% | - |
| 09.07.2026 | 90,15 | 90,20 | 89,95 | 90,05 | -0,17% | - |
| 08.07.2026 | 89,95 | 90,85 | 89,25 | 90,20 | 1,58% | - |
| 07.07.2026 | 89,55 | 89,60 | 88,80 | 88,80 | 0,45% | - |
| 06.07.2026 | 89,25 | 89,25 | 87,55 | 88,40 | -0,51% | - |
| 03.07.2026 | 87,85 | 89,35 | 87,60 | 88,85 | 1,83% | - |
| 02.07.2026 | 87,35 | 87,95 | 86,90 | 87,25 | 0,35% | - |
| 01.07.2026 | 87,75 | 87,75 | 86,75 | 86,95 | -1,36% | - |
| 30.06.2026 | 87,55 | 88,35 | 87,50 | 88,15 | 0,11% | - |
| 29.06.2026 | 87,75 | 89,50 | 87,55 | 88,05 | 0,92% | - |
| 25.06.2026 | 88,90 | 89,10 | 87,25 | 87,25 | 1,16% | - |
| 24.06.2026 | 86,85 | 87,05 | 85,20 | 86,25 | -2,38% | - |
| 23.06.2026 | 88,95 | 88,95 | 87,70 | 88,35 | -1,01% | - |
| 19.06.2026 | 87,75 | 89,85 | 87,65 | 89,25 | 0,79% | - |
| 18.06.2026 | 89,45 | 90,00 | 88,15 | 88,55 | -2,53% | - |
| 16.06.2026 | 91,30 | 91,35 | 90,65 | 90,85 | 0,83% | - |
| 15.06.2026 | 91,65 | 92,10 | 89,90 | 90,10 | -3,84% | - |
| 12.06.2026 | 92,60 | 93,85 | 92,60 | 93,70 | -0,95% | - |
| 11.06.2026 | 92,70 | 95,85 | 92,70 | 94,60 | 1,61% | - |
| 10.06.2026 | 91,50 | 94,65 | 90,20 | 93,10 | 1,09% | - |
| 09.06.2026 | 93,05 | 93,10 | 92,05 | 92,10 | 0,71% | - |
| 08.06.2026 | 89,55 | 91,55 | 89,55 | 91,45 | -0,65% | - |
| 05.06.2026 | 90,75 | 93,50 | 88,95 | 92,05 | 0,60% | - |
| 04.06.2026 | 91,75 | 92,90 | 90,30 | 91,50 | -2,24% | - |
| 03.06.2026 | 88,45 | 94,40 | 85,30 | 93,60 | 5,41% | - |
| 02.06.2026 | 88,75 | 88,95 | 88,60 | 88,80 | -0,95% | - |
| 01.06.2026 | 90,65 | 91,30 | 89,65 | 89,65 | -1,43% | - |
| 29.05.2026 | 89,45 | 91,50 | 89,10 | 90,95 | 1,56% | - |
| 28.05.2026 | 86,35 | 89,65 | 86,30 | 89,55 | 5,48% | - |
| 27.05.2026 | 84,95 | 84,95 | 84,80 | 84,90 | 0,06% | - |
| 26.05.2026 | 84,35 | 85,15 | 83,70 | 84,85 | -0,76% | - |
| 25.05.2026 | 85,35 | 86,60 | 85,20 | 85,50 | 0,00% | - |
| 22.05.2026 | 86,25 | 86,60 | 85,10 | 85,50 | -0,47% | - |
| 21.05.2026 | 88,05 | 88,15 | 85,60 | 85,90 | -0,52% | - |
| 20.05.2026 | 87,95 | 87,95 | 86,10 | 86,35 | -1,65% | - |