79,300€
-0,25%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 86,70 | 86,70 | 86,70 | 86,70 | -0,52% | - |
| 27.05.2025 | 87,15 | 87,15 | 87,15 | 87,15 | 0,98% | - |
| 26.05.2025 | 84,80 | 86,30 | 84,80 | 86,30 | -1,15% | 410,00 |
| 23.05.2025 | 87,30 | 87,30 | 87,30 | 87,30 | -0,96% | - |
| 22.05.2025 | 88,15 | 88,15 | 88,15 | 88,15 | 5,25% | - |
| 21.05.2025 | 83,75 | 83,75 | 83,75 | 83,75 | 3,91% | - |
| 20.05.2025 | 80,60 | 80,60 | 80,60 | 80,60 | 2,94% | - |
| 19.05.2025 | 78,30 | 78,30 | 78,30 | 78,30 | 1,69% | - |
| 16.05.2025 | 77,00 | 77,00 | 77,00 | 77,00 | 3,63% | - |
| 15.05.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 0,13% | - |
| 14.05.2025 | 74,20 | 74,20 | 74,20 | 74,20 | -1,40% | - |
| 13.05.2025 | 75,25 | 75,25 | 75,25 | 75,25 | 1,42% | - |
| 12.05.2025 | 74,20 | 74,20 | 74,20 | 74,20 | 0,61% | - |
| 09.05.2025 | 73,75 | 73,75 | 73,75 | 73,75 | -0,07% | - |
| 08.05.2025 | 73,80 | 73,80 | 73,80 | 73,80 | -1,60% | - |
| 07.05.2025 | 75,00 | 75,00 | 75,00 | 75,00 | -1,90% | - |
| 06.05.2025 | 76,45 | 76,45 | 76,45 | 76,45 | 1,46% | - |
| 05.05.2025 | 75,35 | 75,35 | 75,35 | 75,35 | 1,28% | - |
| 02.05.2025 | 74,40 | 74,40 | 74,40 | 74,40 | 3,48% | - |
| 30.04.2025 | 71,90 | 71,90 | 71,90 | 71,90 | 0,14% | - |
| 29.04.2025 | 71,80 | 71,80 | 71,80 | 71,80 | -1,03% | - |
| 28.04.2025 | 72,55 | 72,55 | 72,55 | 72,55 | -10,32% | - |
| 25.04.2025 | 80,90 | 80,90 | 80,90 | 80,90 | 0,37% | - |
| 24.04.2025 | 80,60 | 80,60 | 80,60 | 80,60 | 4,81% | - |
| 23.04.2025 | 76,90 | 76,90 | 76,90 | 76,90 | 2,88% | - |
| 22.04.2025 | 74,75 | 74,75 | 74,75 | 74,75 | -0,73% | - |
| 17.04.2025 | 75,30 | 75,30 | 75,30 | 75,30 | 0,40% | - |
| 16.04.2025 | 75,00 | 75,00 | 75,00 | 75,00 | -0,33% | - |
| 15.04.2025 | 75,25 | 75,25 | 75,25 | 75,25 | 0,40% | - |
| 14.04.2025 | 74,95 | 74,95 | 74,95 | 74,95 | 0,13% | - |
| 11.04.2025 | 74,85 | 74,85 | 74,85 | 74,85 | -9,22% | - |
| 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 |