78,500€
-1,63%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 79,63 | 79,68 | 77,95 | 78,50 | -1,63% | 222,00 |
| 08.09.2026 | 82,10 | 82,25 | 79,20 | 79,80 | -2,92% | 93,00 |
| 07.09.2026 | 83,55 | 83,55 | 82,20 | 82,20 | -1,50% | 14,00 |
| 04.09.2026 | 83,45 | 83,45 | 83,45 | 83,45 | 0,18% | 19,00 |
| 03.09.2026 | 83,50 | 84,10 | 83,30 | 83,30 | 0,48% | 209,00 |
| 02.09.2026 | 82,90 | 82,90 | 82,90 | 82,90 | 0,55% | 2,00 |
| 01.09.2026 | 81,35 | 82,60 | 81,25 | 82,45 | 1,54% | 6,00 |
| 31.08.2026 | 82,65 | 82,65 | 81,20 | 81,20 | -1,69% | 13,00 |
| 28.08.2026 | 83,90 | 84,10 | 82,60 | 82,60 | -1,55% | 127,00 |
| 27.08.2026 | 83,90 | 84,95 | 83,85 | 83,90 | 0,36% | 7,00 |
| 26.08.2026 | 84,00 | 84,00 | 83,55 | 83,60 | -0,42% | 7,00 |
| 25.08.2026 | 82,65 | 83,95 | 82,65 | 83,95 | 1,94% | 2,00 |
| 24.08.2026 | 84,40 | 85,40 | 81,00 | 82,35 | -2,54% | 67,00 |
| 21.08.2026 | 82,70 | 85,50 | 81,45 | 84,50 | 2,67% | 215,00 |
| 20.08.2026 | 80,65 | 82,80 | 80,65 | 82,30 | 1,35% | 51,00 |
| 19.08.2026 | 81,35 | 82,25 | 80,45 | 81,20 | -0,55% | 279,00 |
| 18.08.2026 | 82,40 | 83,00 | 81,55 | 81,65 | -3,26% | 40,00 |
| 17.08.2026 | 84,15 | 84,40 | 83,55 | 84,40 | 0,60% | 92,00 |
| 14.08.2026 | 84,80 | 84,80 | 83,90 | 83,90 | -0,94% | 51,00 |
| 13.08.2026 | 82,05 | 84,70 | 82,05 | 84,70 | 2,73% | 33,00 |
| 12.08.2026 | 82,75 | 82,75 | 82,45 | 82,45 | 0,98% | 3,00 |
| 11.08.2026 | 80,85 | 82,40 | 80,85 | 81,65 | 0,80% | 51,00 |
| 10.08.2026 | 78,35 | 81,30 | 78,35 | 81,00 | 3,45% | 721,00 |
| 07.08.2026 | 77,70 | 79,05 | 77,70 | 78,30 | 0,84% | 48,00 |
| 06.08.2026 | 77,15 | 78,85 | 76,80 | 77,65 | 0,65% | 34,00 |
| 05.08.2026 | 80,25 | 80,25 | 77,00 | 77,15 | -3,08% | 1.576,00 |
| 04.08.2026 | 78,95 | 79,95 | 78,85 | 79,60 | 1,66% | 42,00 |
| 03.08.2026 | 79,65 | 79,70 | 78,00 | 78,30 | -1,07% | 133,00 |
| 31.07.2026 | 80,70 | 80,70 | 79,00 | 79,15 | -1,43% | 86,00 |
| 30.07.2026 | 79,00 | 80,45 | 78,15 | 80,30 | 1,65% | 633,00 |
| 29.07.2026 | 78,45 | 81,00 | 77,75 | 79,00 | 0,45% | 294,00 |
| 28.07.2026 | 80,10 | 80,10 | 78,20 | 78,65 | -1,93% | 106,00 |
| 27.07.2026 | 80,05 | 80,75 | 79,20 | 80,20 | 1,39% | 171,00 |
| 24.07.2026 | 78,90 | 80,00 | 78,90 | 79,10 | 0,44% | 1.097,00 |
| 23.07.2026 | 78,60 | 79,50 | 78,55 | 78,75 | -0,13% | 19,00 |
| 22.07.2026 | 76,40 | 79,25 | 76,40 | 78,85 | 3,34% | 53,00 |
| 21.07.2026 | 75,55 | 76,70 | 75,15 | 76,30 | 1,13% | 98,00 |
| 20.07.2026 | 75,45 | 75,85 | 75,35 | 75,45 | -0,53% | 42,00 |
| 17.07.2026 | 75,05 | 75,85 | 75,05 | 75,85 | 0,26% | 16,00 |
| 16.07.2026 | 75,80 | 75,95 | 75,45 | 75,65 | -0,53% | 28,00 |
| 15.07.2026 | 76,35 | 76,35 | 75,40 | 76,05 | -0,20% | 999,00 |
| 14.07.2026 | 76,40 | 76,60 | 76,20 | 76,20 | -0,97% | 41,00 |
| 13.07.2026 | 78,10 | 79,20 | 76,35 | 76,95 | -2,35% | 230,00 |
| 10.07.2026 | 81,95 | 82,45 | 78,80 | 78,80 | -4,08% | 40,00 |
| 09.07.2026 | 82,75 | 83,00 | 82,10 | 82,15 | 0,24% | 60,00 |
| 08.07.2026 | 83,55 | 83,55 | 80,60 | 81,95 | -2,50% | 132,00 |
| 07.07.2026 | 81,55 | 84,20 | 81,45 | 84,05 | 2,63% | 427,00 |
| 06.07.2026 | 80,10 | 81,90 | 79,90 | 81,90 | 2,25% | 172,00 |
| 03.07.2026 | 79,35 | 80,10 | 78,95 | 80,10 | 1,59% | 163,00 |
| 02.07.2026 | 76,90 | 80,25 | 76,00 | 78,85 | 3,89% | 281,00 |
| 01.07.2026 | 75,50 | 77,45 | 75,10 | 75,90 | 0,46% | 264,00 |
| 30.06.2026 | 73,25 | 75,70 | 73,20 | 75,55 | 3,35% | 529,00 |
| 29.06.2026 | 73,30 | 73,70 | 72,80 | 73,10 | 0,21% | 137,00 |
| 26.06.2026 | 72,35 | 73,10 | 71,95 | 72,95 | 0,21% | 74,00 |
| 25.06.2026 | 72,25 | 73,10 | 71,45 | 72,80 | 1,25% | 451,00 |
| 24.06.2026 | 68,60 | 72,20 | 68,60 | 71,90 | 5,04% | 287,00 |
| 23.06.2026 | 68,10 | 69,40 | 68,10 | 68,45 | -0,44% | 284,00 |
| 22.06.2026 | 69,45 | 69,45 | 68,30 | 68,75 | -0,43% | 16,00 |
| 19.06.2026 | 69,60 | 69,60 | 68,85 | 69,05 | -0,72% | 665,00 |
| 18.06.2026 | 68,70 | 70,85 | 68,00 | 69,55 | 1,24% | 485,00 |
| 17.06.2026 | 68,25 | 68,95 | 68,10 | 68,70 | 0,81% | 583,00 |
| 16.06.2026 | 68,45 | 68,85 | 66,40 | 68,15 | 0,00% | 1.150,00 |
| 15.06.2026 | 72,00 | 75,75 | 66,95 | 68,15 | -4,69% | 2.474,00 |
| 12.06.2026 | 87,55 | 87,55 | 65,00 | 71,50 | -17,01% | 4.324,00 |
| 11.06.2026 | 84,30 | 86,15 | 84,30 | 86,15 | 3,36% | 471,00 |
| 10.06.2026 | 84,05 | 84,15 | 82,40 | 83,35 | -1,07% | 930,00 |
| 09.06.2026 | 85,20 | 86,40 | 83,25 | 84,25 | -1,23% | 483,00 |
| 08.06.2026 | 94,85 | 94,85 | 84,05 | 85,30 | -12,69% | 2.578,00 |
| 05.06.2026 | 99,05 | 99,45 | 97,70 | 97,70 | 3,44% | 1.285,00 |
| 04.06.2026 | 94,60 | 94,80 | 92,70 | 94,45 | -0,21% | 584,00 |
| 03.06.2026 | 95,90 | 96,00 | 94,50 | 94,65 | -1,20% | 1.067,00 |
| 02.06.2026 | 99,55 | 99,55 | 95,55 | 95,80 | -2,29% | 418,00 |
| 01.06.2026 | 100,20 | 100,50 | 97,60 | 98,05 | -2,05% | 181,00 |
| 29.05.2026 | 100,20 | 100,20 | 99,85 | 100,10 | -0,60% | 99,00 |
| 28.05.2026 | 104,50 | 104,50 | 99,30 | 100,70 | -4,28% | 46,00 |
| 27.05.2026 | 101,10 | 106,00 | 100,60 | 105,20 | 4,37% | 280,00 |
| 26.05.2026 | 101,50 | 101,50 | 100,70 | 100,80 | -1,47% | 20,00 |
| 25.05.2026 | 101,70 | 102,30 | 101,40 | 102,30 | 1,69% | 133,00 |
| 22.05.2026 | 100,90 | 100,90 | 99,15 | 100,60 | -0,49% | 62,00 |
| 21.05.2026 | 98,65 | 101,10 | 98,50 | 101,10 | 2,28% | 30,00 |
| 20.05.2026 | 96,00 | 98,85 | 96,00 | 98,85 | 4,94% | 118,00 |
| 19.05.2026 | 95,85 | 95,85 | 92,90 | 94,20 | -2,69% | 380,00 |
| 18.05.2026 | 95,30 | 96,80 | 95,30 | 96,80 | 0,83% | 229,00 |
| 15.05.2026 | 96,15 | 97,45 | 96,00 | 96,00 | -2,04% | 300,00 |
| 14.05.2026 | 97,95 | 98,00 | 97,95 | 98,00 | 0,46% | 3,00 |
| 13.05.2026 | 97,75 | 97,75 | 97,55 | 97,55 | 0,62% | 2,00 |
| 12.05.2026 | 97,70 | 97,70 | 96,95 | 96,95 | -3,24% | 723,00 |
| 11.05.2026 | 99,50 | 100,20 | 99,10 | 100,20 | 0,35% | 8,00 |
| 08.05.2026 | 102,10 | 102,10 | 99,20 | 99,85 | -2,11% | 80,00 |
| 07.05.2026 | 104,70 | 104,80 | 102,00 | 102,00 | -1,45% | 367,00 |
| 06.05.2026 | 103,90 | 104,70 | 102,20 | 103,50 | 0,00% | 671,00 |
| 05.05.2026 | 99,25 | 103,90 | 99,25 | 103,50 | 2,58% | 1.501,00 |
| 04.05.2026 | 96,50 | 101,30 | 96,50 | 100,90 | 4,61% | 197,00 |
| 30.04.2026 | 94,55 | 96,45 | 94,55 | 96,45 | -0,72% | 139,00 |
| 29.04.2026 | 97,70 | 97,75 | 96,40 | 97,15 | -1,32% | 148,00 |
| 28.04.2026 | 97,20 | 98,85 | 95,25 | 98,45 | 1,55% | 924,00 |
| 27.04.2026 | 95,10 | 96,95 | 95,05 | 96,95 | 1,68% | 675,00 |
| 24.04.2026 | 95,70 | 98,00 | 94,40 | 95,35 | -2,65% | 663,00 |
| 23.04.2026 | 93,55 | 97,95 | 93,55 | 97,95 | 3,98% | 357,00 |
| 22.04.2026 | 93,90 | 94,80 | 93,90 | 94,20 | 0,80% | 21,00 |