90,725€
1,77%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 89,88 | 89,93 | 89,78 | 89,83 | 0,76% | - |
| 26.03.2026 | 90,35 | 90,55 | 89,15 | 89,15 | 0,34% | 502,00 |
| 25.03.2026 | 88,30 | 89,35 | 87,20 | 88,85 | 2,30% | 451,00 |
| 24.03.2026 | 85,80 | 87,00 | 85,60 | 86,85 | -1,86% | 521,00 |
| 23.03.2026 | 81,90 | 88,50 | 81,00 | 88,50 | 6,69% | 641,00 |
| 20.03.2026 | 85,95 | 86,00 | 82,75 | 82,95 | -3,60% | 617,00 |
| 19.03.2026 | 83,85 | 86,05 | 83,65 | 86,05 | 1,29% | 836,00 |
| 18.03.2026 | 87,35 | 87,35 | 84,70 | 84,95 | -1,68% | 683,00 |
| 17.03.2026 | 83,25 | 87,80 | 83,25 | 86,40 | 3,16% | 1.593,00 |
| 16.03.2026 | 79,35 | 83,75 | 79,30 | 83,75 | 6,15% | 109,00 |
| 13.03.2026 | 79,10 | 80,40 | 78,60 | 78,90 | -0,38% | 44,00 |
| 12.03.2026 | 81,00 | 81,00 | 79,20 | 79,20 | -3,06% | 92,00 |
| 11.03.2026 | 82,60 | 82,60 | 81,70 | 81,70 | -1,39% | 378,00 |
| 10.03.2026 | 83,40 | 83,70 | 82,70 | 82,85 | 0,36% | 305,00 |
| 09.03.2026 | 78,05 | 82,90 | 76,00 | 82,55 | 2,61% | 595,00 |
| 06.03.2026 | 80,00 | 80,60 | 80,00 | 80,45 | -0,56% | 407,00 |
| 05.03.2026 | 81,80 | 81,80 | 80,90 | 80,90 | -0,68% | 8,00 |
| 04.03.2026 | 79,65 | 81,45 | 79,65 | 81,45 | 4,09% | 167,00 |
| 03.03.2026 | 83,25 | 83,25 | 78,00 | 78,25 | -7,23% | 1.377,00 |
| 02.03.2026 | 78,45 | 84,35 | 78,45 | 84,35 | 5,37% | 321,00 |
| 27.02.2026 | 78,70 | 82,25 | 78,70 | 80,05 | 3,96% | 1.220,00 |
| 26.02.2026 | 77,55 | 79,15 | 72,00 | 77,00 | 0,26% | 1.681,00 |
| 25.02.2026 | 80,40 | 80,40 | 75,80 | 76,80 | -4,30% | 80,00 |
| 24.02.2026 | 79,15 | 81,10 | 77,35 | 80,25 | 1,45% | 548,00 |
| 23.02.2026 | 79,00 | 79,25 | 78,25 | 79,10 | -0,13% | 277,00 |
| 20.02.2026 | 78,10 | 79,20 | 78,10 | 79,20 | 2,33% | 53,00 |
| 19.02.2026 | 79,15 | 79,50 | 77,40 | 77,40 | -2,27% | 233,00 |
| 18.02.2026 | 78,45 | 79,30 | 78,45 | 79,20 | 1,80% | 107,00 |
| 17.02.2026 | 76,00 | 77,80 | 76,00 | 77,80 | 1,17% | 724,00 |
| 16.02.2026 | 76,80 | 76,90 | 76,25 | 76,90 | 1,05% | 684,00 |
| 13.02.2026 | 75,90 | 76,10 | 75,90 | 76,10 | 0,20% | 85,00 |
| 12.02.2026 | 76,20 | 76,20 | 75,95 | 75,95 | 0,13% | 36,00 |
| 11.02.2026 | 76,85 | 77,00 | 75,85 | 75,85 | -3,19% | 889,00 |
| 10.02.2026 | 76,45 | 78,80 | 76,45 | 78,35 | 2,22% | 73,00 |
| 09.02.2026 | 76,55 | 77,00 | 76,00 | 76,65 | 0,92% | 103,00 |
| 06.02.2026 | 75,90 | 76,00 | 74,75 | 75,95 | -0,52% | 299,00 |
| 05.02.2026 | 77,55 | 77,55 | 76,35 | 76,35 | -0,65% | 20,00 |
| 04.02.2026 | 77,60 | 78,30 | 76,20 | 76,85 | -1,16% | 378,00 |
| 03.02.2026 | 77,00 | 77,75 | 77,00 | 77,75 | 1,30% | 17,00 |
| 02.02.2026 | 77,90 | 78,50 | 76,20 | 76,75 | -2,54% | 1.244,00 |
| 30.01.2026 | 78,65 | 79,55 | 78,40 | 78,75 | 0,13% | 25,00 |
| 29.01.2026 | 79,25 | 79,75 | 78,65 | 78,65 | -0,06% | 24,00 |
| 28.01.2026 | 79,35 | 79,35 | 78,60 | 78,70 | -1,32% | 72,00 |
| 27.01.2026 | 80,10 | 80,10 | 79,55 | 79,75 | -1,30% | 29,00 |
| 26.01.2026 | 82,25 | 82,30 | 80,80 | 80,80 | -1,34% | 252,00 |
| 23.01.2026 | 82,15 | 82,95 | 81,60 | 81,90 | -0,36% | 347,00 |
| 22.01.2026 | 80,35 | 82,20 | 80,15 | 82,20 | 3,33% | 29,00 |
| 21.01.2026 | 79,40 | 79,55 | 77,80 | 79,55 | 1,21% | 94,00 |
| 20.01.2026 | 79,70 | 79,70 | 78,35 | 78,60 | -2,54% | 212,00 |
| 19.01.2026 | 80,35 | 80,65 | 79,70 | 80,65 | -1,22% | 282,00 |
| 16.01.2026 | 80,60 | 81,65 | 80,35 | 81,65 | 0,80% | 168,00 |
| 15.01.2026 | 83,15 | 83,15 | 81,00 | 81,00 | -1,94% | 550,00 |
| 14.01.2026 | 80,40 | 82,60 | 80,40 | 82,60 | 3,25% | 167,00 |
| 13.01.2026 | 81,20 | 81,20 | 79,35 | 80,00 | -1,30% | 486,00 |
| 12.01.2026 | 79,65 | 81,75 | 79,65 | 81,05 | 1,50% | 102,00 |
| 09.01.2026 | 78,15 | 81,40 | 77,60 | 79,85 | 2,31% | 98,00 |
| 08.01.2026 | 78,85 | 78,85 | 77,65 | 78,05 | -1,33% | 32,00 |
| 07.01.2026 | 76,90 | 79,10 | 76,60 | 79,10 | 2,86% | 63,00 |
| 06.01.2026 | 74,95 | 77,00 | 74,90 | 76,90 | 2,40% | 22,00 |
| 05.01.2026 | 77,00 | 77,00 | 75,05 | 75,10 | -1,38% | 44,00 |
| 02.01.2026 | 75,55 | 77,70 | 75,55 | 76,15 | 1,53% | 156,00 |
| 30.12.2025 | 75,60 | 75,60 | 74,70 | 75,00 | -0,53% | 439,00 |
| 29.12.2025 | 76,25 | 77,35 | 75,40 | 75,40 | -0,79% | 616,00 |
| 23.12.2025 | 75,95 | 76,65 | 75,90 | 76,00 | 0,13% | 310,00 |
| 22.12.2025 | 76,30 | 76,30 | 75,05 | 75,90 | 0,73% | 308,00 |
| 19.12.2025 | 74,80 | 75,35 | 74,80 | 75,35 | 1,82% | 155,00 |
| 18.12.2025 | 73,25 | 74,00 | 73,25 | 74,00 | 1,09% | 133,00 |
| 17.12.2025 | 74,05 | 74,80 | 73,20 | 73,20 | -1,21% | 57,00 |
| 16.12.2025 | 75,65 | 75,65 | 74,10 | 74,10 | -3,07% | 616,00 |
| 15.12.2025 | 75,85 | 76,45 | 75,55 | 76,45 | 0,53% | 316,00 |
| 12.12.2025 | 76,05 | 76,60 | 75,80 | 76,05 | 0,33% | 368,00 |
| 11.12.2025 | 74,60 | 75,85 | 74,60 | 75,80 | 1,34% | 237,00 |
| 10.12.2025 | 75,00 | 75,00 | 74,25 | 74,80 | -0,20% | 395,00 |
| 09.12.2025 | 75,90 | 75,90 | 74,95 | 74,95 | -0,66% | 98,00 |
| 08.12.2025 | 75,40 | 76,95 | 74,80 | 75,45 | -0,26% | 542,00 |
| 05.12.2025 | 75,25 | 76,10 | 75,25 | 75,65 | 0,27% | 38,00 |
| 04.12.2025 | 74,90 | 75,45 | 74,90 | 75,45 | 2,03% | 353,00 |
| 03.12.2025 | 73,80 | 73,95 | 73,10 | 73,95 | 1,09% | 132,00 |
| 02.12.2025 | 73,15 | 73,75 | 73,05 | 73,15 | 0,41% | 541,00 |
| 01.12.2025 | 75,05 | 75,05 | 72,85 | 72,85 | -3,45% | 14,00 |
| 28.11.2025 | 77,35 | 77,35 | 75,25 | 75,45 | -3,27% | 24,00 |
| 27.11.2025 | 76,95 | 78,00 | 76,95 | 78,00 | 0,65% | 478,00 |
| 26.11.2025 | 77,30 | 77,50 | 77,30 | 77,50 | 0,39% | 340,00 |
| 25.11.2025 | 76,80 | 77,20 | 76,65 | 77,20 | -2,09% | 22,00 |
| 24.11.2025 | 76,25 | 80,00 | 76,25 | 78,85 | 3,07% | 33,00 |
| 21.11.2025 | 76,45 | 76,50 | 76,45 | 76,50 | -1,92% | 417,00 |
| 20.11.2025 | 77,75 | 78,00 | 77,25 | 78,00 | 0,84% | 62,00 |
| 19.11.2025 | 75,40 | 77,35 | 75,30 | 77,35 | 2,25% | 8,00 |
| 18.11.2025 | 75,00 | 75,65 | 75,00 | 75,65 | 0,00% | 90,00 |
| 17.11.2025 | 75,55 | 75,85 | 75,55 | 75,65 | -0,07% | 9,00 |
| 14.11.2025 | 74,75 | 75,75 | 74,10 | 75,70 | -0,13% | 490,00 |
| 13.11.2025 | 74,95 | 76,45 | 74,95 | 75,80 | 2,02% | 44,00 |
| 12.11.2025 | 72,50 | 74,30 | 72,30 | 74,30 | 3,63% | 56,00 |
| 11.11.2025 | 71,15 | 71,70 | 70,90 | 71,70 | -0,83% | 193,00 |
| 10.11.2025 | 73,00 | 73,00 | 71,55 | 72,30 | 2,26% | 76,00 |
| 07.11.2025 | 71,35 | 71,35 | 70,70 | 70,70 | -1,94% | 16,00 |
| 06.11.2025 | 70,85 | 72,65 | 70,80 | 72,10 | -0,96% | 116,00 |
| 05.11.2025 | 73,40 | 73,60 | 72,80 | 72,80 | -1,62% | 41,00 |
| 04.11.2025 | 72,40 | 74,05 | 72,40 | 74,00 | 1,23% | 7,00 |
| 03.11.2025 | 73,50 | 73,50 | 73,00 | 73,10 | -1,88% | 69,00 |