75,000€
-1,12%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 75,03 | 75,43 | 72,48 | 75,05 | -1,05% | - |
| 10.04.2025 | 78,80 | 82,90 | 75,60 | 75,85 | 2,71% | 609,00 |
| 09.04.2025 | 73,85 | 73,85 | 73,85 | 73,85 | 1,58% | 200,00 |
| 08.04.2025 | 74,40 | 75,90 | 72,70 | 72,70 | -0,82% | 69,00 |
| 07.04.2025 | 70,00 | 73,30 | 70,00 | 73,30 | -1,35% | 137,00 |
| 04.04.2025 | 75,00 | 75,00 | 74,10 | 74,30 | -4,28% | 298,00 |
| 03.04.2025 | 77,55 | 83,65 | 77,55 | 77,63 | -2,45% | - |
| 02.04.2025 | 80,43 | 80,50 | 77,83 | 79,58 | -2,36% | - |
| 01.04.2025 | 81,50 | 81,50 | 81,50 | 81,50 | 0,62% | 10,00 |
| 31.03.2025 | 81,45 | 81,45 | 81,00 | 81,00 | -2,29% | 25,00 |
| 28.03.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 1,50% | 1,00 |
| 27.03.2025 | 85,90 | 86,53 | 80,83 | 81,68 | -5,11% | - |
| 26.03.2025 | 88,98 | 89,53 | 85,90 | 86,08 | -3,40% | - |
| 25.03.2025 | 89,73 | 90,45 | 88,85 | 89,10 | -0,83% | - |
| 24.03.2025 | 89,28 | 90,35 | 88,60 | 89,85 | 0,90% | - |
| 21.03.2025 | 89,05 | 89,05 | 89,05 | 89,05 | -1,11% | 172,00 |
| 20.03.2025 | 90,03 | 92,33 | 89,85 | 90,05 | -0,28% | - |
| 19.03.2025 | 89,75 | 90,55 | 88,45 | 90,30 | 0,61% | - |
| 18.03.2025 | 89,68 | 91,08 | 89,35 | 89,75 | 1,76% | - |
| 17.03.2025 | 88,15 | 88,20 | 88,15 | 88,20 | -1,12% | 232,00 |
| 14.03.2025 | 89,60 | 89,60 | 89,20 | 89,20 | 1,42% | 22,00 |
| 13.03.2025 | 87,95 | 87,95 | 87,95 | 87,95 | -2,87% | 8,00 |
| 12.03.2025 | 88,23 | 91,55 | 88,08 | 90,55 | 0,89% | - |
| 11.03.2025 | 92,05 | 92,05 | 89,75 | 89,75 | -0,66% | 12,00 |
| 10.03.2025 | 94,45 | 94,45 | 90,35 | 90,35 | -4,99% | 61,00 |
| 07.03.2025 | 96,45 | 97,95 | 95,10 | 95,10 | -0,91% | 320,00 |
| 06.03.2025 | 95,88 | 98,75 | 95,35 | 95,98 | 1,35% | - |
| 05.03.2025 | 93,00 | 94,70 | 93,00 | 94,70 | 1,77% | 659,00 |
| 04.03.2025 | 99,05 | 99,05 | 93,00 | 93,05 | -10,53% | 631,00 |
| 03.03.2025 | 100,00 | 104,00 | 100,00 | 104,00 | 11,35% | 424,00 |
| 28.02.2025 | 94,55 | 94,55 | 93,40 | 93,40 | -2,76% | 109,00 |
| 27.02.2025 | 96,05 | 96,05 | 96,05 | 96,05 | -0,62% | 66,00 |
| 26.02.2025 | 96,65 | 96,65 | 96,65 | 96,65 | -1,43% | 25,00 |
| 25.02.2025 | 97,15 | 98,60 | 97,15 | 98,05 | 0,93% | 236,00 |
| 24.02.2025 | 97,15 | 97,15 | 97,15 | 97,15 | -2,07% | 102,00 |
| 21.02.2025 | 99,20 | 99,20 | 99,20 | 99,20 | 0,74% | 100,00 |
| 20.02.2025 | 98,75 | 99,45 | 96,63 | 98,48 | 0,08% | - |
| 19.02.2025 | 98,40 | 98,40 | 98,40 | 98,40 | -2,91% | 22,00 |
| 18.02.2025 | 99,48 | 102,90 | 98,73 | 101,35 | 1,65% | - |
| 17.02.2025 | 98,95 | 99,70 | 98,60 | 99,70 | 1,73% | 351,00 |
| 14.02.2025 | 98,55 | 98,55 | 98,00 | 98,00 | 2,24% | 29,00 |
| 13.02.2025 | 95,85 | 95,85 | 95,85 | 95,85 | 1,43% | 2,00 |
| 12.02.2025 | 95,00 | 95,00 | 94,50 | 94,50 | -0,63% | 347,00 |
| 11.02.2025 | 95,00 | 95,10 | 95,00 | 95,10 | 1,17% | 9,00 |
| 10.02.2025 | 91,20 | 94,00 | 91,20 | 94,00 | 3,41% | 133,00 |
| 07.02.2025 | 91,45 | 91,45 | 90,90 | 90,90 | -1,73% | 16,00 |
| 06.02.2025 | 92,50 | 92,50 | 92,50 | 92,50 | 0,41% | 35,00 |
| 05.02.2025 | 91,18 | 92,25 | 89,10 | 92,13 | 0,74% | - |
| 04.02.2025 | 91,75 | 91,75 | 91,45 | 91,45 | -0,05% | 35,00 |
| 03.02.2025 | 88,30 | 91,50 | 88,30 | 91,50 | -2,24% | 42,00 |
| 31.01.2025 | 88,90 | 94,65 | 88,90 | 93,60 | 10,25% | 127,00 |
| 30.01.2025 | 86,33 | 87,48 | 84,63 | 84,90 | -3,47% | - |
| 29.01.2025 | 88,40 | 88,40 | 87,95 | 87,95 | 1,27% | 32,00 |
| 28.01.2025 | 86,85 | 86,85 | 86,85 | 86,85 | 8,29% | 152,00 |
| 27.01.2025 | 80,80 | 80,80 | 78,40 | 80,20 | -4,58% | 109,00 |
| 24.01.2025 | 84,20 | 84,20 | 84,05 | 84,05 | 1,69% | 237,00 |
| 23.01.2025 | 80,50 | 82,65 | 80,50 | 82,65 | 1,91% | 136,00 |
| 22.01.2025 | 81,10 | 81,10 | 81,10 | 81,10 | 0,12% | 10,00 |
| 21.01.2025 | 79,00 | 81,00 | 79,00 | 81,00 | 4,52% | 370,00 |
| 20.01.2025 | 77,50 | 77,50 | 77,50 | 77,50 | 0,65% | 2,00 |
| 17.01.2025 | 77,00 | 77,00 | 77,00 | 77,00 | 0,26% | 370,00 |
| 16.01.2025 | 77,33 | 78,53 | 76,45 | 76,80 | 0,99% | - |
| 15.01.2025 | 76,05 | 76,05 | 76,05 | 76,05 | 0,63% | 20,00 |
| 14.01.2025 | 75,18 | 76,70 | 75,08 | 75,58 | -0,03% | - |
| 13.01.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -2,29% | 29,00 |
| 10.01.2025 | 78,40 | 79,00 | 77,13 | 77,38 | -1,53% | - |
| 09.01.2025 | 77,83 | 79,20 | 77,50 | 78,58 | 0,77% | - |
| 08.01.2025 | 77,28 | 78,70 | 77,18 | 77,98 | 1,27% | - |
| 07.01.2025 | 79,30 | 79,30 | 77,00 | 77,00 | -1,35% | 16,00 |
| 06.01.2025 | 80,50 | 80,50 | 78,05 | 78,05 | -5,16% | 210,00 |
| 03.01.2025 | 82,30 | 82,30 | 81,90 | 82,30 | 3,65% | 445,00 |
| 02.01.2025 | 79,40 | 79,40 | 79,40 | 79,40 | -0,31% | 7,00 |
| 30.12.2024 | 79,65 | 79,65 | 79,65 | 79,65 | -0,38% | 30,00 |
| 27.12.2024 | 80,00 | 80,00 | 79,95 | 79,95 | 1,07% | 81,00 |
| 23.12.2024 | 79,15 | 79,35 | 78,65 | 79,10 | 2,13% | 224,00 |
| 20.12.2024 | 78,75 | 78,75 | 77,45 | 77,45 | -2,52% | 449,00 |
| 19.12.2024 | 79,45 | 79,45 | 79,45 | 79,45 | 5,86% | 100,00 |
| 18.12.2024 | 75,05 | 75,05 | 75,05 | 75,05 | -0,60% | 83,00 |
| 17.12.2024 | 78,65 | 78,65 | 72,60 | 75,50 | -4,28% | 1.548,00 |
| 16.12.2024 | 78,23 | 79,08 | 76,88 | 78,88 | 0,93% | - |
| 13.12.2024 | 78,15 | 78,15 | 78,15 | 78,15 | -0,41% | 41,00 |
| 12.12.2024 | 74,83 | 79,43 | 74,63 | 78,48 | 4,08% | - |
| 11.12.2024 | 75,40 | 75,40 | 75,40 | 75,40 | -4,22% | 14,00 |
| 10.12.2024 | 78,53 | 80,25 | 78,45 | 78,73 | -0,73% | - |
| 09.12.2024 | 79,30 | 79,30 | 79,30 | 79,30 | 2,59% | 16,00 |
| 06.12.2024 | 77,30 | 77,30 | 77,30 | 77,30 | 6,62% | 16,00 |
| 05.12.2024 | 72,50 | 72,50 | 72,50 | 72,50 | -4,10% | 10,00 |
| 04.12.2024 | 75,60 | 75,60 | 75,60 | 75,60 | -8,59% | 10,00 |
| 03.12.2024 | 82,50 | 85,00 | 82,50 | 82,70 | 3,21% | 211,00 |
| 02.12.2024 | 77,50 | 80,18 | 77,30 | 80,13 | 2,69% | - |
| 29.11.2024 | 77,43 | 78,90 | 77,23 | 78,03 | 0,58% | - |
| 28.11.2024 | 77,48 | 78,90 | 76,90 | 77,58 | 0,55% | - |
| 27.11.2024 | 75,40 | 77,95 | 74,18 | 77,15 | 2,29% | - |
| 26.11.2024 | 75,10 | 75,70 | 74,25 | 75,43 | 0,07% | - |
| 25.11.2024 | 73,85 | 76,30 | 73,55 | 75,38 | 2,38% | - |
| 22.11.2024 | 73,20 | 74,00 | 72,35 | 73,63 | 0,41% | - |
| 21.11.2024 | 74,88 | 75,00 | 72,60 | 73,33 | -2,82% | - |
| 20.11.2024 | 75,45 | 75,45 | 75,45 | 75,45 | 3,50% | 30,00 |
| 19.11.2024 | 72,25 | 72,90 | 72,25 | 72,90 | -0,68% | 452,00 |
| 18.11.2024 | 73,40 | 73,40 | 73,40 | 73,40 | -2,20% | 247,00 |