81,925€
0,52%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 81,00 | 81,13 | 80,98 | 81,03 | -0,58% | - |
| 15.10.2025 | 82,85 | 82,85 | 81,20 | 81,50 | -0,79% | 535,00 |
| 14.10.2025 | 83,50 | 83,50 | 82,00 | 82,15 | -3,97% | 205,00 |
| 13.10.2025 | 85,65 | 85,65 | 85,55 | 85,55 | -0,41% | 4,00 |
| 10.10.2025 | 87,50 | 87,90 | 85,90 | 85,90 | -0,35% | 663,00 |
| 09.10.2025 | 86,90 | 86,90 | 85,60 | 86,20 | -1,15% | 186,00 |
| 08.10.2025 | 88,35 | 88,35 | 87,20 | 87,20 | -1,47% | 117,00 |
| 07.10.2025 | 91,30 | 91,30 | 88,50 | 88,50 | -2,43% | 28,00 |
| 06.10.2025 | 93,00 | 93,00 | 90,70 | 90,70 | 1,00% | 744,00 |
| 03.10.2025 | 93,45 | 101,90 | 89,80 | 89,80 | -5,47% | 278,00 |
| 02.10.2025 | 95,00 | 95,00 | 95,00 | 95,00 | 0,00% | 15,00 |
| 01.10.2025 | 90,50 | 95,00 | 90,50 | 95,00 | 4,57% | 212,00 |
| 30.09.2025 | 88,13 | 90,88 | 88,08 | 90,85 | 3,36% | - |
| 29.09.2025 | 86,90 | 88,40 | 86,15 | 87,90 | 1,62% | 41,00 |
| 26.09.2025 | 85,80 | 87,05 | 85,80 | 86,50 | -0,66% | 179,00 |
| 25.09.2025 | 87,95 | 88,15 | 86,65 | 87,08 | -1,05% | - |
| 24.09.2025 | 89,30 | 89,30 | 88,00 | 88,00 | -0,85% | 23,00 |
| 23.09.2025 | 88,75 | 88,75 | 88,75 | 88,75 | 1,02% | 359,00 |
| 22.09.2025 | 89,20 | 89,20 | 87,40 | 87,85 | -1,40% | 511,00 |
| 19.09.2025 | 89,15 | 89,15 | 89,10 | 89,10 | 2,65% | 54,00 |
| 18.09.2025 | 90,10 | 90,30 | 86,80 | 86,80 | -5,34% | 75,00 |
| 17.09.2025 | 92,35 | 92,35 | 91,70 | 91,70 | 3,62% | 588,00 |
| 16.09.2025 | 88,30 | 88,55 | 87,85 | 88,50 | -0,56% | 198,00 |
| 15.09.2025 | 89,45 | 89,65 | 85,65 | 89,00 | -0,78% | 108,00 |
| 12.09.2025 | 90,20 | 90,20 | 89,30 | 89,70 | 5,28% | 256,00 |
| 11.09.2025 | 84,65 | 85,25 | 84,30 | 85,20 | 0,56% | - |
| 10.09.2025 | 85,28 | 85,98 | 84,25 | 84,73 | -0,62% | 118,00 |
| 09.09.2025 | 87,80 | 88,05 | 83,38 | 85,25 | -2,93% | 906,00 |
| 08.09.2025 | 88,65 | 89,10 | 87,35 | 87,83 | -3,01% | 13,00 |
| 05.09.2025 | 90,55 | 90,55 | 90,55 | 90,55 | -1,15% | 132,00 |
| 04.09.2025 | 89,00 | 91,60 | 89,00 | 91,60 | 4,09% | 249,00 |
| 03.09.2025 | 87,85 | 88,00 | 87,85 | 88,00 | 3,17% | 92,00 |
| 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 |