87,425€
2,49%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 85,30 | 88,38 | 85,30 | 87,43 | 2,49% | - |
| 02.09.2025 | 84,90 | 85,35 | 83,35 | 85,30 | 1,97% | 698,00 |
| 01.09.2025 | 85,90 | 85,90 | 83,65 | 83,65 | 2,64% | 254,00 |
| 29.08.2025 | 81,50 | 81,50 | 81,50 | 81,50 | -1,51% | 6,00 |
| 28.08.2025 | 80,50 | 82,75 | 80,50 | 82,75 | 3,57% | 581,00 |
| 27.08.2025 | 81,30 | 81,88 | 79,70 | 79,90 | -1,72% | - |
| 26.08.2025 | 81,20 | 81,43 | 80,30 | 81,30 | -0,61% | - |
| 25.08.2025 | 81,50 | 81,80 | 81,45 | 81,80 | -0,73% | 134,00 |
| 22.08.2025 | 80,78 | 82,85 | 80,63 | 82,40 | 2,55% | - |
| 21.08.2025 | 80,35 | 81,20 | 80,35 | 80,35 | 0,37% | 802,00 |
| 20.08.2025 | 79,70 | 80,60 | 79,45 | 80,05 | -2,50% | - |
| 19.08.2025 | 84,20 | 84,20 | 82,10 | 82,10 | -2,96% | 20,00 |
| 18.08.2025 | 83,85 | 84,60 | 83,85 | 84,60 | 2,24% | 351,00 |
| 15.08.2025 | 83,05 | 83,60 | 82,75 | 82,75 | 0,12% | 90,00 |
| 14.08.2025 | 84,15 | 84,15 | 82,65 | 82,65 | -2,02% | 205,00 |
| 13.08.2025 | 83,50 | 84,35 | 83,50 | 84,35 | 6,64% | 856,00 |
| 12.08.2025 | 79,10 | 79,10 | 79,10 | 79,10 | 2,20% | 87,00 |
| 11.08.2025 | 79,35 | 79,35 | 77,40 | 77,40 | -2,46% | 200,00 |
| 08.08.2025 | 79,00 | 79,35 | 79,00 | 79,35 | 0,70% | 3,00 |
| 07.08.2025 | 78,00 | 78,90 | 78,00 | 78,80 | -0,19% | 286,00 |
| 06.08.2025 | 81,65 | 81,65 | 78,95 | 78,95 | -1,56% | 91,00 |
| 05.08.2025 | 79,65 | 80,20 | 79,65 | 80,20 | 0,25% | 291,00 |
| 04.08.2025 | 79,55 | 80,00 | 79,55 | 80,00 | 0,82% | 2,00 |
| 01.08.2025 | 78,95 | 79,35 | 78,95 | 79,35 | -0,63% | 700,00 |
| 31.07.2025 | 85,20 | 86,90 | 79,85 | 79,85 | -4,94% | 144,00 |
| 30.07.2025 | 80,85 | 84,00 | 80,85 | 84,00 | 3,26% | 52,00 |
| 29.07.2025 | 81,35 | 81,35 | 81,35 | 81,35 | -0,67% | 15,00 |
| 28.07.2025 | 84,20 | 84,20 | 81,90 | 81,90 | -0,79% | 87,00 |
| 25.07.2025 | 83,80 | 83,80 | 82,55 | 82,55 | -1,14% | 280,00 |
| 24.07.2025 | 83,35 | 83,50 | 83,35 | 83,50 | 1,43% | 493,00 |
| 23.07.2025 | 79,15 | 82,38 | 78,43 | 82,33 | 6,64% | - |
| 22.07.2025 | 77,20 | 77,20 | 77,20 | 77,20 | -0,71% | 13,00 |
| 21.07.2025 | 79,35 | 80,30 | 77,70 | 77,75 | -1,40% | 83,00 |
| 18.07.2025 | 80,20 | 80,20 | 78,85 | 78,85 | -3,87% | 206,00 |
| 17.07.2025 | 81,38 | 82,53 | 80,63 | 82,03 | 1,64% | - |
| 16.07.2025 | 80,20 | 80,70 | 80,20 | 80,70 | -1,71% | 638,00 |
| 15.07.2025 | 82,10 | 82,10 | 82,10 | 82,10 | 2,24% | 455,00 |
| 14.07.2025 | 80,30 | 80,50 | 80,30 | 80,30 | -1,65% | 7,00 |
| 11.07.2025 | 81,65 | 81,65 | 81,65 | 81,65 | 0,43% | 1,00 |
| 10.07.2025 | 82,15 | 82,15 | 81,30 | 81,30 | -0,43% | 39,00 |
| 09.07.2025 | 81,65 | 81,75 | 81,60 | 81,65 | -0,12% | 6,00 |
| 08.07.2025 | 83,20 | 83,20 | 81,75 | 81,75 | -2,33% | 7,00 |
| 07.07.2025 | 83,70 | 84,60 | 83,70 | 83,70 | 0,12% | 21,00 |
| 04.07.2025 | 82,55 | 83,70 | 82,15 | 83,60 | 2,45% | 317,00 |
| 03.07.2025 | 81,60 | 81,60 | 81,60 | 81,60 | 2,06% | 2,00 |
| 02.07.2025 | 79,95 | 79,95 | 79,95 | 79,95 | 0,60% | 6,00 |
| 01.07.2025 | 79,63 | 80,05 | 77,33 | 79,48 | -0,53% | - |
| 30.06.2025 | 79,90 | 79,90 | 79,90 | 79,90 | -0,19% | 253,00 |
| 27.06.2025 | 79,28 | 80,80 | 79,10 | 80,05 | 1,07% | - |
| 26.06.2025 | 79,23 | 79,68 | 78,60 | 79,20 | 0,19% | - |
| 25.06.2025 | 80,18 | 81,45 | 78,93 | 79,05 | -2,59% | - |
| 24.06.2025 | 81,15 | 81,15 | 81,15 | 81,15 | 2,53% | 2,00 |
| 23.06.2025 | 79,15 | 79,15 | 79,15 | 79,15 | -2,82% | 86,00 |
| 20.06.2025 | 82,78 | 84,15 | 81,25 | 81,45 | -0,61% | - |
| 19.06.2025 | 82,10 | 82,10 | 81,95 | 81,95 | 1,11% | 639,00 |
| 18.06.2025 | 80,88 | 81,40 | 79,65 | 81,05 | 0,43% | - |
| 17.06.2025 | 80,93 | 81,83 | 80,48 | 80,70 | -2,06% | - |
| 16.06.2025 | 82,40 | 82,40 | 82,40 | 82,40 | -0,06% | 139,00 |
| 13.06.2025 | 81,75 | 82,45 | 81,75 | 82,45 | -0,24% | 349,00 |
| 12.06.2025 | 82,65 | 82,65 | 82,65 | 82,65 | -0,12% | 146,00 |
| 11.06.2025 | 83,50 | 83,55 | 82,75 | 82,75 | -9,07% | 124,00 |
| 10.06.2025 | 85,90 | 93,30 | 85,90 | 91,00 | 8,01% | 844,00 |
| 09.06.2025 | 84,25 | 84,25 | 84,25 | 84,25 | 0,21% | 1,00 |
| 06.06.2025 | 91,73 | 91,83 | 82,58 | 84,08 | -8,16% | - |
| 05.06.2025 | 90,55 | 91,55 | 90,55 | 91,55 | 1,02% | 600,00 |
| 04.06.2025 | 91,63 | 91,68 | 89,13 | 90,63 | 0,69% | - |
| 03.06.2025 | 88,75 | 90,00 | 88,75 | 90,00 | 0,56% | 132,00 |
| 02.06.2025 | 89,50 | 89,50 | 89,50 | 89,50 | 5,98% | 159,00 |
| 30.05.2025 | 84,45 | 84,45 | 84,45 | 84,45 | -0,65% | 4,00 |
| 29.05.2025 | 85,00 | 85,00 | 85,00 | 85,00 | 0,09% | 251,00 |
| 28.05.2025 | 86,85 | 86,95 | 84,68 | 84,93 | -2,39% | - |
| 27.05.2025 | 87,00 | 87,00 | 87,00 | 87,00 | 0,17% | 103,00 |
| 26.05.2025 | 86,85 | 86,85 | 86,85 | 86,85 | 4,39% | 5,00 |
| 23.05.2025 | 83,20 | 83,20 | 83,20 | 83,20 | -4,94% | 677,00 |
| 22.05.2025 | 88,18 | 88,33 | 85,85 | 87,53 | -0,54% | - |
| 21.05.2025 | 83,88 | 92,55 | 83,38 | 88,00 | 6,02% | - |
| 20.05.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 2,50% | 54,00 |
| 19.05.2025 | 78,35 | 80,98 | 77,58 | 80,98 | 2,73% | - |
| 16.05.2025 | 77,28 | 79,10 | 77,23 | 78,83 | 2,01% | - |
| 15.05.2025 | 74,18 | 77,93 | 74,13 | 77,28 | 2,55% | - |
| 14.05.2025 | 75,35 | 75,35 | 75,35 | 75,35 | -1,37% | 206,00 |
| 13.05.2025 | 76,35 | 76,40 | 76,35 | 76,40 | 0,92% | 172,00 |
| 12.05.2025 | 74,68 | 75,75 | 72,83 | 75,70 | 2,02% | - |
| 09.05.2025 | 74,25 | 74,25 | 74,20 | 74,20 | 1,78% | 244,00 |
| 08.05.2025 | 72,90 | 72,90 | 72,90 | 72,90 | -0,61% | 1,00 |
| 07.05.2025 | 73,35 | 73,35 | 73,35 | 73,35 | -2,13% | 1,00 |
| 06.05.2025 | 76,50 | 76,98 | 74,75 | 74,95 | -2,19% | - |
| 05.05.2025 | 75,43 | 77,73 | 75,30 | 76,63 | 2,10% | - |
| 02.05.2025 | 76,00 | 76,00 | 75,05 | 75,05 | 0,43% | 231,00 |
| 30.04.2025 | 72,15 | 74,98 | 72,10 | 74,73 | 2,79% | - |
| 29.04.2025 | 72,20 | 72,70 | 72,20 | 72,70 | -0,48% | 15,00 |
| 28.04.2025 | 73,05 | 73,05 | 73,05 | 73,05 | -0,34% | 5,00 |
| 25.04.2025 | 74,10 | 75,20 | 73,30 | 73,30 | -8,72% | 337,00 |
| 24.04.2025 | 80,30 | 80,30 | 80,30 | 80,30 | -0,59% | 13,00 |
| 23.04.2025 | 77,38 | 81,25 | 76,10 | 80,78 | 6,28% | - |
| 22.04.2025 | 76,00 | 76,00 | 76,00 | 76,00 | 1,40% | 13,00 |
| 17.04.2025 | 75,38 | 75,60 | 74,60 | 74,95 | 0,54% | - |
| 16.04.2025 | 74,98 | 75,90 | 74,13 | 74,55 | -2,13% | - |
| 15.04.2025 | 75,43 | 76,68 | 74,78 | 76,18 | 0,76% | - |
| 14.04.2025 | 76,25 | 76,25 | 75,60 | 75,60 | 0,87% | 34,00 |