74,750€
-9,34%
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 | 75,05 | 75,40 | 72,53 | 74,60 | -9,52% | - |
| 10.04.2025 | 82,45 | 82,45 | 82,45 | 82,45 | 14,04% | - |
| 09.04.2025 | 72,30 | 72,30 | 72,30 | 72,30 | -2,17% | - |
| 08.04.2025 | 73,90 | 73,90 | 73,90 | 73,90 | 4,45% | - |
| 07.04.2025 | 70,75 | 70,75 | 70,75 | 70,75 | -8,89% | - |
| 04.04.2025 | 77,65 | 77,65 | 77,65 | 77,65 | -0,51% | - |
| 03.04.2025 | 78,05 | 78,05 | 78,05 | 78,05 | -2,68% | - |
| 02.04.2025 | 80,20 | 80,20 | 80,20 | 80,20 | -1,35% | - |
| 01.04.2025 | 81,30 | 81,30 | 81,30 | 81,30 | -0,06% | - |
| 31.03.2025 | 81,35 | 81,35 | 81,35 | 81,35 | 0,00% | - |
| 28.03.2025 | 81,35 | 81,35 | 81,35 | 81,35 | -2,69% | - |
| 27.03.2025 | 85,60 | 85,60 | 83,60 | 83,60 | -5,75% | 16,00 |
| 26.03.2025 | 88,70 | 88,70 | 88,70 | 88,70 | -0,95% | - |
| 25.03.2025 | 89,55 | 89,55 | 89,55 | 89,55 | 0,79% | - |
| 24.03.2025 | 88,85 | 88,85 | 88,85 | 88,85 | -1,17% | - |
| 21.03.2025 | 89,90 | 89,90 | 89,90 | 89,90 | -0,11% | - |
| 20.03.2025 | 90,00 | 90,00 | 90,00 | 90,00 | 0,45% | - |
| 19.03.2025 | 89,60 | 89,60 | 89,60 | 89,60 | -0,99% | - |
| 18.03.2025 | 89,05 | 90,50 | 89,05 | 90,50 | 1,46% | 33,00 |
| 17.03.2025 | 89,20 | 89,20 | 89,20 | 89,20 | 1,08% | - |
| 14.03.2025 | 88,25 | 88,25 | 88,25 | 88,25 | -2,43% | - |
| 13.03.2025 | 90,45 | 90,45 | 90,45 | 90,45 | -0,55% | - |
| 12.03.2025 | 87,70 | 90,95 | 87,70 | 90,95 | 0,06% | 100,00 |
| 11.03.2025 | 90,90 | 90,90 | 90,90 | 90,90 | -5,51% | - |
| 10.03.2025 | 96,20 | 96,20 | 96,20 | 96,20 | 0,16% | - |
| 07.03.2025 | 96,05 | 96,05 | 96,05 | 96,05 | 0,68% | - |
| 06.03.2025 | 95,40 | 95,40 | 95,40 | 95,40 | 2,64% | - |
| 05.03.2025 | 92,95 | 92,95 | 92,95 | 92,95 | -6,06% | - |
| 04.03.2025 | 98,95 | 98,95 | 98,95 | 98,95 | 3,34% | - |
| 03.03.2025 | 95,75 | 95,75 | 95,75 | 95,75 | 1,43% | - |
| 28.02.2025 | 95,40 | 95,40 | 94,40 | 94,40 | -2,07% | 61,00 |
| 27.02.2025 | 96,40 | 96,40 | 96,40 | 96,40 | 0,21% | - |
| 26.02.2025 | 96,20 | 96,20 | 96,20 | 96,20 | -1,23% | - |
| 25.02.2025 | 97,40 | 97,40 | 97,40 | 97,40 | 0,05% | - |
| 24.02.2025 | 98,10 | 98,10 | 97,35 | 97,35 | -0,87% | 120,00 |
| 21.02.2025 | 98,20 | 98,20 | 98,20 | 98,20 | -0,76% | - |
| 20.02.2025 | 98,45 | 98,95 | 98,45 | 98,95 | -2,22% | 30,00 |
| 19.02.2025 | 101,20 | 101,20 | 101,20 | 101,20 | 1,96% | - |
| 18.02.2025 | 99,25 | 99,25 | 99,25 | 99,25 | 1,85% | - |
| 17.02.2025 | 97,45 | 97,45 | 97,45 | 97,45 | 1,83% | - |
| 14.02.2025 | 95,70 | 95,70 | 95,70 | 95,70 | 0,21% | - |
| 13.02.2025 | 95,50 | 95,50 | 95,50 | 95,50 | 3,19% | - |
| 12.02.2025 | 92,55 | 92,55 | 92,55 | 92,55 | -0,59% | - |
| 11.02.2025 | 93,10 | 93,10 | 93,10 | 93,10 | 2,93% | - |
| 10.02.2025 | 90,45 | 90,45 | 90,45 | 90,45 | -1,09% | - |
| 07.02.2025 | 91,45 | 91,45 | 91,45 | 91,45 | -0,71% | - |
| 06.02.2025 | 92,10 | 92,10 | 92,10 | 92,10 | 1,21% | - |
| 05.02.2025 | 91,00 | 91,00 | 91,00 | 91,00 | 0,17% | - |
| 04.02.2025 | 90,85 | 90,85 | 90,85 | 90,85 | -1,09% | - |
| 03.02.2025 | 91,85 | 91,85 | 91,85 | 91,85 | 8,44% | - |
| 31.01.2025 | 84,70 | 84,70 | 84,70 | 84,70 | -1,63% | - |
| 30.01.2025 | 86,10 | 86,10 | 86,10 | 86,10 | -1,37% | - |
| 29.01.2025 | 87,30 | 87,30 | 87,30 | 87,30 | 2,65% | - |
| 28.01.2025 | 85,05 | 85,05 | 85,05 | 85,05 | 7,12% | - |
| 27.01.2025 | 79,40 | 79,40 | 79,40 | 79,40 | -3,99% | - |
| 24.01.2025 | 82,70 | 82,70 | 82,70 | 82,70 | 4,49% | - |
| 23.01.2025 | 79,15 | 79,15 | 79,15 | 79,15 | -1,62% | - |
| 22.01.2025 | 80,45 | 80,45 | 80,45 | 80,45 | 1,96% | - |
| 21.01.2025 | 78,90 | 78,90 | 78,90 | 78,90 | 2,73% | - |
| 20.01.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 0,13% | - |
| 17.01.2025 | 76,70 | 76,70 | 76,70 | 76,70 | -0,52% | - |
| 16.01.2025 | 77,10 | 77,10 | 77,10 | 77,10 | 1,05% | - |
| 15.01.2025 | 75,40 | 76,70 | 75,40 | 76,30 | 2,35% | 70,00 |
| 14.01.2025 | 74,55 | 74,55 | 74,55 | 74,55 | -3,18% | - |
| 13.01.2025 | 77,00 | 77,00 | 77,00 | 77,00 | -1,72% | - |
| 10.01.2025 | 78,35 | 78,35 | 78,35 | 78,35 | 0,71% | - |
| 09.01.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 1,24% | - |
| 08.01.2025 | 76,85 | 76,85 | 76,85 | 76,85 | 0,39% | - |
| 07.01.2025 | 76,55 | 76,55 | 76,55 | 76,55 | -7,38% | - |
| 06.01.2025 | 82,65 | 82,65 | 82,65 | 82,65 | -0,54% | - |
| 03.01.2025 | 79,85 | 83,10 | 79,85 | 83,10 | 4,40% | 70,00 |
| 02.01.2025 | 79,60 | 79,60 | 79,60 | 79,60 | -0,06% | - |
| 30.12.2024 | 79,65 | 79,65 | 79,65 | 79,65 | -0,06% | - |
| 27.12.2024 | 79,70 | 79,70 | 79,70 | 79,70 | 1,79% | - |
| 23.12.2024 | 78,30 | 78,30 | 78,30 | 78,30 | -2,67% | 12,00 |
| 20.12.2024 | 80,45 | 80,45 | 80,45 | 80,45 | 0,56% | - |
| 19.12.2024 | 75,85 | 80,00 | 75,85 | 80,00 | 5,68% | 2,00 |
| 18.12.2024 | 75,70 | 75,70 | 75,70 | 75,70 | -3,63% | - |
| 17.12.2024 | 78,55 | 78,55 | 78,55 | 78,55 | 0,58% | - |
| 16.12.2024 | 78,10 | 78,10 | 78,10 | 78,10 | -0,38% | - |
| 13.12.2024 | 78,40 | 78,40 | 78,40 | 78,40 | 4,53% | - |
| 12.12.2024 | 74,70 | 75,00 | 74,70 | 75,00 | -4,64% | 50,00 |
| 11.12.2024 | 78,65 | 78,65 | 78,65 | 78,65 | 0,06% | - |
| 10.12.2024 | 78,60 | 78,60 | 78,60 | 78,60 | 1,16% | - |
| 09.12.2024 | 77,70 | 77,70 | 77,70 | 77,70 | 4,16% | - |
| 06.12.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 1,84% | - |
| 05.12.2024 | 73,25 | 73,25 | 73,25 | 73,25 | -10,07% | - |
| 04.12.2024 | 81,45 | 81,45 | 81,45 | 81,45 | -0,61% | - |
| 03.12.2024 | 79,80 | 81,95 | 79,80 | 81,95 | 5,61% | 50,00 |
| 02.12.2024 | 77,60 | 77,60 | 77,60 | 77,60 | 0,32% | - |
| 29.11.2024 | 77,35 | 77,35 | 77,35 | 77,35 | 0,32% | - |
| 28.11.2024 | 77,10 | 77,10 | 77,10 | 77,10 | 2,39% | - |
| 27.11.2024 | 75,30 | 75,30 | 75,30 | 75,30 | 0,47% | - |
| 26.11.2024 | 74,95 | 74,95 | 74,95 | 74,95 | 1,97% | - |
| 25.11.2024 | 73,50 | 73,50 | 73,50 | 73,50 | 0,75% | - |
| 22.11.2024 | 72,95 | 72,95 | 72,95 | 72,95 | -2,01% | - |
| 21.11.2024 | 74,45 | 74,45 | 74,45 | 74,45 | 0,07% | - |
| 20.11.2024 | 74,40 | 74,40 | 74,40 | 74,40 | 1,57% | - |
| 19.11.2024 | 73,25 | 73,25 | 73,25 | 73,25 | 0,55% | - |
| 18.11.2024 | 74,35 | 74,35 | 72,85 | 72,85 | -2,80% | 50,00 |