75,950€
0,80%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 75,20 | 75,40 | 74,50 | 74,50 | 1,09% | 373,00 |
| 30.10.2025 | 73,65 | 74,10 | 73,50 | 73,70 | -0,54% | 423,00 |
| 29.10.2025 | 74,10 | 74,10 | 74,10 | 74,10 | 0,27% | 1,00 |
| 28.10.2025 | 75,10 | 75,10 | 73,75 | 73,90 | -0,74% | 326,00 |
| 27.10.2025 | 74,65 | 75,80 | 74,25 | 74,45 | 0,74% | 405,00 |
| 24.10.2025 | 75,60 | 75,60 | 73,90 | 73,90 | -2,76% | 384,00 |
| 23.10.2025 | 76,00 | 76,00 | 76,00 | 76,00 | 0,00% | 27,00 |
| 22.10.2025 | 76,70 | 76,70 | 76,00 | 76,00 | -1,75% | 7,00 |
| 21.10.2025 | 78,33 | 78,33 | 77,10 | 77,35 | -0,64% | - |
| 20.10.2025 | 77,90 | 77,90 | 77,80 | 77,85 | -2,99% | 33,00 |
| 17.10.2025 | 80,80 | 80,80 | 79,85 | 80,25 | -1,47% | 227,00 |
| 16.10.2025 | 80,70 | 81,45 | 80,65 | 81,45 | -0,06% | 198,00 |
| 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 |