80,875€
-4,35%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 82,70 | 83,23 | 80,00 | 81,53 | -3,58% | - |
| 14.10.2025 | 84,55 | 84,55 | 84,55 | 84,55 | -1,57% | - |
| 13.10.2025 | 85,90 | 85,90 | 85,90 | 85,90 | -1,09% | - |
| 10.10.2025 | 86,85 | 86,85 | 86,85 | 86,85 | -0,34% | - |
| 09.10.2025 | 87,15 | 87,15 | 87,15 | 87,15 | -0,63% | - |
| 08.10.2025 | 87,70 | 87,70 | 87,70 | 87,70 | -2,77% | - |
| 07.10.2025 | 90,20 | 90,20 | 90,20 | 90,20 | -3,22% | - |
| 06.10.2025 | 93,20 | 93,20 | 93,20 | 93,20 | -0,32% | 32,00 |
| 03.10.2025 | 93,50 | 93,50 | 93,50 | 93,50 | -1,22% | 12,00 |
| 02.10.2025 | 94,65 | 94,65 | 94,65 | 94,65 | 4,82% | - |
| 01.10.2025 | 90,30 | 90,30 | 90,30 | 90,30 | 2,73% | - |
| 30.09.2025 | 87,90 | 87,90 | 87,90 | 87,90 | 2,21% | - |
| 29.09.2025 | 86,00 | 86,00 | 86,00 | 86,00 | -0,92% | - |
| 26.09.2025 | 86,80 | 86,80 | 86,80 | 86,80 | -1,03% | - |
| 25.09.2025 | 87,70 | 87,70 | 87,70 | 87,70 | -0,68% | - |
| 24.09.2025 | 88,30 | 88,30 | 88,30 | 88,30 | -0,23% | - |
| 23.09.2025 | 89,30 | 89,30 | 88,50 | 88,50 | -0,45% | 100,00 |
| 22.09.2025 | 88,90 | 88,90 | 88,90 | 88,90 | 2,01% | - |
| 19.09.2025 | 87,15 | 87,15 | 87,15 | 87,15 | -4,39% | - |
| 18.09.2025 | 91,15 | 91,15 | 91,15 | 91,15 | 3,23% | - |
| 17.09.2025 | 88,30 | 88,30 | 88,30 | 88,30 | -0,51% | - |
| 16.09.2025 | 88,00 | 88,75 | 88,00 | 88,75 | 0,00% | 12,00 |
| 15.09.2025 | 88,75 | 88,75 | 88,75 | 88,75 | 2,72% | - |
| 12.09.2025 | 86,40 | 86,40 | 86,40 | 86,40 | 0,91% | - |
| 11.09.2025 | 84,70 | 85,80 | 84,38 | 85,63 | 0,97% | - |
| 10.09.2025 | 85,10 | 85,10 | 84,80 | 84,80 | -0,03% | 160,00 |
| 09.09.2025 | 87,80 | 88,00 | 83,43 | 84,83 | -3,53% | - |
| 08.09.2025 | 88,60 | 89,15 | 87,85 | 87,93 | -4,01% | - |
| 05.09.2025 | 91,60 | 91,60 | 91,60 | 91,60 | 3,56% | - |
| 04.09.2025 | 88,45 | 88,45 | 88,45 | 88,45 | 4,00% | - |
| 03.09.2025 | 85,05 | 85,05 | 85,05 | 85,05 | 1,61% | - |
| 02.09.2025 | 83,70 | 83,70 | 83,70 | 83,70 | 2,95% | - |
| 01.09.2025 | 81,30 | 81,30 | 81,30 | 81,30 | -0,85% | - |
| 29.08.2025 | 82,60 | 82,60 | 82,00 | 82,00 | 2,95% | 83,00 |
| 28.08.2025 | 79,65 | 79,65 | 79,65 | 79,65 | -1,61% | - |
| 27.08.2025 | 80,95 | 80,95 | 80,95 | 80,95 | -0,12% | - |
| 26.08.2025 | 81,05 | 81,05 | 81,05 | 81,05 | -1,28% | - |
| 25.08.2025 | 82,10 | 82,10 | 82,10 | 82,10 | 1,92% | - |
| 22.08.2025 | 80,55 | 80,55 | 80,55 | 80,55 | 1,00% | - |
| 21.08.2025 | 79,75 | 79,75 | 79,75 | 79,75 | 0,13% | - |
| 20.08.2025 | 79,65 | 79,65 | 79,65 | 79,65 | -5,68% | - |
| 19.08.2025 | 84,45 | 84,45 | 84,45 | 84,45 | 2,18% | - |
| 18.08.2025 | 82,65 | 82,65 | 82,65 | 82,65 | -0,42% | - |
| 15.08.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 0,91% | - |
| 14.08.2025 | 82,25 | 82,25 | 82,25 | 82,25 | -2,08% | - |
| 13.08.2025 | 78,95 | 84,00 | 78,95 | 84,00 | 7,83% | 100,00 |
| 12.08.2025 | 77,90 | 77,90 | 77,90 | 77,90 | -1,58% | - |
| 11.08.2025 | 79,15 | 79,15 | 79,15 | 79,15 | 0,64% | - |
| 08.08.2025 | 78,65 | 78,65 | 78,65 | 78,65 | 1,29% | - |
| 07.08.2025 | 77,65 | 77,65 | 77,65 | 77,65 | -1,08% | - |
| 06.08.2025 | 80,95 | 80,95 | 78,50 | 78,50 | -0,88% | 100,00 |
| 05.08.2025 | 79,20 | 79,20 | 79,20 | 79,20 | -0,50% | - |
| 04.08.2025 | 79,60 | 79,60 | 79,60 | 79,60 | -0,19% | - |
| 01.08.2025 | 79,75 | 79,75 | 79,75 | 79,75 | 0,31% | - |
| 31.07.2025 | 80,20 | 80,20 | 79,50 | 79,50 | -1,85% | 24,00 |
| 30.07.2025 | 81,00 | 81,00 | 81,00 | 81,00 | -0,49% | - |
| 29.07.2025 | 81,40 | 81,40 | 81,40 | 81,40 | -2,22% | - |
| 28.07.2025 | 83,25 | 83,25 | 83,25 | 83,25 | -0,60% | - |
| 25.07.2025 | 83,75 | 83,75 | 83,75 | 83,75 | 2,20% | - |
| 24.07.2025 | 81,95 | 81,95 | 81,95 | 81,95 | 4,06% | - |
| 23.07.2025 | 78,75 | 78,75 | 78,75 | 78,75 | 2,27% | - |
| 22.07.2025 | 77,00 | 77,00 | 77,00 | 77,00 | -2,35% | - |
| 21.07.2025 | 78,85 | 78,85 | 78,85 | 78,85 | -0,38% | - |
| 18.07.2025 | 82,05 | 82,05 | 79,15 | 79,15 | -2,28% | 20,00 |
| 17.07.2025 | 81,00 | 81,00 | 81,00 | 81,00 | 1,38% | - |
| 16.07.2025 | 79,90 | 79,90 | 79,90 | 79,90 | -1,48% | - |
| 15.07.2025 | 81,10 | 81,10 | 81,10 | 81,10 | 1,00% | - |
| 14.07.2025 | 80,30 | 80,30 | 80,30 | 80,30 | -2,01% | - |
| 11.07.2025 | 81,95 | 81,95 | 81,95 | 81,95 | 0,49% | - |
| 10.07.2025 | 81,55 | 81,55 | 81,55 | 81,55 | 0,49% | - |
| 09.07.2025 | 81,15 | 81,15 | 81,15 | 81,15 | -2,58% | - |
| 08.07.2025 | 83,30 | 83,30 | 83,30 | 83,30 | -0,36% | - |
| 07.07.2025 | 83,60 | 83,60 | 83,60 | 83,60 | 3,02% | - |
| 04.07.2025 | 81,15 | 81,15 | 81,15 | 81,15 | 1,31% | - |
| 03.07.2025 | 80,10 | 80,10 | 80,10 | 80,10 | 0,69% | - |
| 02.07.2025 | 79,55 | 79,55 | 79,55 | 79,55 | 0,13% | - |
| 01.07.2025 | 79,45 | 79,45 | 79,45 | 79,45 | -0,44% | - |
| 30.06.2025 | 79,80 | 79,80 | 79,80 | 79,80 | 1,20% | - |
| 27.06.2025 | 78,85 | 78,85 | 78,85 | 78,85 | 0,00% | - |
| 26.06.2025 | 78,85 | 78,85 | 78,85 | 78,85 | -1,74% | - |
| 25.06.2025 | 80,25 | 80,25 | 80,25 | 80,25 | 1,45% | - |
| 24.06.2025 | 79,10 | 79,10 | 79,10 | 79,10 | 0,13% | - |
| 23.06.2025 | 81,10 | 81,10 | 79,00 | 79,00 | -3,89% | 50,00 |
| 20.06.2025 | 82,20 | 82,20 | 82,20 | 82,20 | 2,11% | - |
| 19.06.2025 | 80,50 | 80,50 | 80,50 | 80,50 | 0,63% | - |
| 18.06.2025 | 80,80 | 80,80 | 80,00 | 80,00 | -1,30% | 50,00 |
| 17.06.2025 | 81,05 | 81,05 | 81,05 | 81,05 | -1,82% | - |
| 16.06.2025 | 82,55 | 82,55 | 82,55 | 82,55 | 0,36% | - |
| 13.06.2025 | 82,25 | 82,25 | 82,25 | 82,25 | 0,18% | - |
| 12.06.2025 | 82,10 | 82,10 | 82,10 | 82,10 | -10,22% | - |
| 11.06.2025 | 91,45 | 91,45 | 91,45 | 91,45 | 7,08% | - |
| 10.06.2025 | 85,40 | 85,40 | 85,40 | 85,40 | 1,97% | - |
| 09.06.2025 | 83,75 | 83,75 | 83,75 | 83,75 | -8,52% | - |
| 06.06.2025 | 91,55 | 91,55 | 91,55 | 91,55 | 1,27% | - |
| 05.06.2025 | 90,40 | 90,40 | 90,40 | 90,40 | -1,09% | - |
| 04.06.2025 | 91,40 | 91,40 | 91,40 | 91,40 | 3,39% | - |
| 03.06.2025 | 88,40 | 88,40 | 88,40 | 88,40 | 4,37% | - |
| 02.06.2025 | 84,70 | 84,70 | 84,70 | 84,70 | -0,06% | - |
| 30.05.2025 | 84,75 | 84,75 | 84,75 | 84,75 | -0,76% | - |
| 29.05.2025 | 85,40 | 85,40 | 85,40 | 85,40 | -1,50% | - |