91,500€
0,27%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 91,73 | 91,83 | 82,58 | 84,60 | -8,07% | - |
| 05.06.2025 | 90,20 | 93,95 | 90,18 | 92,03 | 1,66% | - |
| 04.06.2025 | 90,73 | 91,25 | 89,13 | 90,53 | -0,14% | - |
| 03.06.2025 | 88,05 | 91,65 | 86,88 | 90,65 | 2,78% | - |
| 02.06.2025 | 85,18 | 90,70 | 84,70 | 88,20 | 3,73% | - |
| 30.05.2025 | 85,03 | 85,30 | 84,38 | 85,03 | 0,09% | - |
| 29.05.2025 | 83,75 | 85,83 | 83,75 | 84,95 | 0,09% | - |
| 28.05.2025 | 86,30 | 86,78 | 84,45 | 84,88 | -1,82% | - |
| 27.05.2025 | 86,75 | 87,40 | 86,28 | 86,45 | -0,40% | - |
| 26.05.2025 | 83,90 | 87,43 | 83,90 | 86,80 | 3,21% | - |
| 23.05.2025 | 87,50 | 90,18 | 81,60 | 84,10 | -3,97% | - |
| 22.05.2025 | 88,18 | 88,33 | 85,85 | 87,58 | -0,48% | - |
| 21.05.2025 | 83,88 | 92,55 | 83,13 | 88,00 | 5,26% | - |
| 20.05.2025 | 79,40 | 83,88 | 79,40 | 83,60 | 4,04% | - |
| 19.05.2025 | 78,35 | 80,80 | 77,58 | 80,35 | 2,72% | - |
| 16.05.2025 | 76,78 | 79,10 | 76,75 | 78,23 | 1,86% | - |
| 15.05.2025 | 74,18 | 77,93 | 74,13 | 76,80 | 3,09% | - |
| 14.05.2025 | 74,33 | 75,83 | 74,13 | 74,50 | -0,20% | - |
| 13.05.2025 | 75,38 | 76,75 | 74,30 | 74,65 | -1,22% | - |
| 12.05.2025 | 73,83 | 75,58 | 72,83 | 75,58 | 2,06% | - |
| 09.05.2025 | 73,65 | 74,60 | 73,38 | 74,05 | 0,68% | - |
| 08.05.2025 | 73,35 | 74,05 | 72,68 | 73,55 | 0,38% | - |
| 07.05.2025 | 75,28 | 75,38 | 72,83 | 73,28 | -2,23% | - |
| 06.05.2025 | 76,50 | 77,05 | 74,75 | 74,95 | -2,19% | - |
| 05.05.2025 | 75,43 | 77,73 | 75,30 | 76,63 | 1,16% | - |
| 02.05.2025 | 74,15 | 76,58 | 74,03 | 75,75 | 2,19% | - |
| 30.04.2025 | 74,53 | 74,53 | 72,80 | 74,13 | 2,42% | - |
| 29.04.2025 | 72,05 | 73,38 | 71,08 | 72,38 | 0,73% | - |
| 28.04.2025 | 72,83 | 74,10 | 71,08 | 71,85 | -1,78% | - |
| 25.04.2025 | 81,53 | 81,58 | 72,33 | 73,15 | -10,19% | - |
| 24.04.2025 | 80,65 | 82,03 | 79,80 | 81,45 | 0,96% | - |
| 23.04.2025 | 76,60 | 81,25 | 76,10 | 80,68 | 5,18% | - |
| 22.04.2025 | 74,78 | 76,73 | 74,63 | 76,70 | 2,20% | - |
| 17.04.2025 | 75,78 | 75,83 | 74,60 | 75,05 | -0,69% | - |
| 16.04.2025 | 75,55 | 75,90 | 74,58 | 75,58 | -0,10% | - |
| 15.04.2025 | 76,65 | 77,23 | 74,78 | 75,65 | -1,30% | - |
| 14.04.2025 | 73,78 | 76,83 | 73,78 | 76,65 | 4,00% | - |
| 11.04.2025 | 74,23 | 75,45 | 72,43 | 73,70 | -0,30% | - |
| 10.04.2025 | 77,15 | 82,80 | 73,60 | 73,93 | -6,28% | - |
| 09.04.2025 | 74,65 | 79,58 | 71,88 | 78,88 | 8,91% | - |
| 08.04.2025 | 71,40 | 77,30 | 71,40 | 72,43 | -0,34% | - |
| 07.04.2025 | 73,58 | 75,15 | 65,05 | 72,68 | -3,33% | - |
| 04.04.2025 | 77,60 | 78,68 | 73,25 | 75,18 | -3,19% | - |
| 03.04.2025 | 79,13 | 83,65 | 77,60 | 77,65 | -2,33% | 140,00 |
| 02.04.2025 | 79,95 | 80,50 | 77,83 | 79,50 | -0,66% | - |
| 01.04.2025 | 80,93 | 82,40 | 78,70 | 80,03 | -1,17% | - |
| 31.03.2025 | 82,10 | 83,03 | 80,73 | 80,98 | -2,50% | - |
| 28.03.2025 | 81,95 | 84,88 | 81,95 | 83,05 | 1,68% | - |
| 27.03.2025 | 86,70 | 86,70 | 80,83 | 81,68 | -5,85% | - |
| 26.03.2025 | 88,98 | 89,53 | 86,50 | 86,75 | -2,58% | - |
| 25.03.2025 | 89,73 | 90,45 | 88,85 | 89,05 | -0,95% | - |
| 24.03.2025 | 89,28 | 90,35 | 88,60 | 89,90 | 0,28% | - |
| 21.03.2025 | 90,55 | 90,88 | 88,75 | 89,65 | -0,50% | - |
| 20.03.2025 | 90,03 | 92,33 | 90,03 | 90,10 | -0,22% | - |
| 19.03.2025 | 89,75 | 90,55 | 88,45 | 90,30 | 0,67% | - |
| 18.03.2025 | 87,80 | 91,08 | 87,80 | 89,70 | 0,96% | - |
| 17.03.2025 | 89,78 | 90,75 | 87,55 | 88,85 | -0,84% | - |
| 14.03.2025 | 88,43 | 90,05 | 87,70 | 89,60 | 1,04% | - |
| 13.03.2025 | 90,95 | 91,50 | 88,25 | 88,68 | -2,07% | - |
| 12.03.2025 | 86,35 | 91,43 | 86,35 | 90,55 | 3,63% | - |
| 11.03.2025 | 91,13 | 92,78 | 86,18 | 87,38 | -4,38% | - |
| 10.03.2025 | 94,70 | 95,88 | 90,23 | 91,38 | -4,62% | - |
| 07.03.2025 | 96,53 | 97,90 | 94,55 | 95,80 | -0,75% | - |
| 06.03.2025 | 94,38 | 98,75 | 94,38 | 96,53 | 2,28% | - |
| 05.03.2025 | 91,58 | 95,15 | 91,58 | 94,38 | 3,06% | - |
| 04.03.2025 | 99,93 | 99,93 | 90,65 | 91,58 | -8,33% | 666,00 |
| 03.03.2025 | 95,38 | 105,80 | 95,18 | 99,90 | 5,05% | - |
| 28.02.2025 | 95,00 | 96,55 | 92,55 | 95,10 | -0,83% | - |
| 27.02.2025 | 96,98 | 97,35 | 95,80 | 95,90 | -1,11% | - |
| 26.02.2025 | 96,78 | 97,98 | 96,13 | 96,98 | 0,57% | - |
| 25.02.2025 | 97,08 | 99,45 | 93,53 | 96,43 | -0,70% | - |
| 24.02.2025 | 98,10 | 98,93 | 95,43 | 97,10 | -1,17% | - |
| 21.02.2025 | 98,03 | 99,25 | 97,38 | 98,25 | -0,18% | 100,00 |
| 20.02.2025 | 98,68 | 99,73 | 96,63 | 98,43 | -0,20% | - |
| 19.02.2025 | 101,30 | 101,95 | 97,33 | 98,63 | -2,33% | - |
| 18.02.2025 | 100,03 | 102,90 | 98,73 | 100,98 | 1,43% | - |
| 17.02.2025 | 97,60 | 100,55 | 97,55 | 99,55 | 2,10% | - |
| 14.02.2025 | 95,58 | 98,55 | 95,13 | 97,50 | 1,64% | - |
| 13.02.2025 | 93,65 | 98,30 | 93,65 | 95,93 | 1,32% | - |
| 12.02.2025 | 92,98 | 95,08 | 92,88 | 94,68 | 1,83% | - |
| 11.02.2025 | 93,88 | 95,58 | 92,28 | 92,98 | -0,48% | - |
| 10.02.2025 | 90,20 | 94,48 | 90,15 | 93,43 | 3,29% | - |
| 07.02.2025 | 91,65 | 91,85 | 90,25 | 90,45 | -1,12% | - |
| 06.02.2025 | 91,60 | 93,33 | 91,25 | 91,48 | -0,05% | - |
| 05.02.2025 | 91,75 | 92,25 | 89,10 | 91,53 | 0,05% | - |
| 04.02.2025 | 91,10 | 92,35 | 89,80 | 91,48 | 0,72% | - |
| 03.02.2025 | 92,40 | 92,50 | 88,10 | 90,83 | -1,94% | - |
| 31.01.2025 | 84,85 | 92,75 | 84,80 | 92,63 | 9,03% | - |
| 30.01.2025 | 86,33 | 87,48 | 84,63 | 84,95 | -1,93% | - |
| 29.01.2025 | 86,70 | 88,63 | 86,45 | 86,63 | 0,26% | - |
| 28.01.2025 | 85,30 | 87,30 | 84,23 | 86,40 | 1,47% | - |
| 27.01.2025 | 83,10 | 86,35 | 81,48 | 85,15 | 2,41% | - |
| 24.01.2025 | 82,63 | 84,73 | 81,70 | 83,15 | 0,67% | - |
| 23.01.2025 | 79,25 | 83,35 | 79,25 | 82,60 | 3,70% | - |
| 22.01.2025 | 80,08 | 82,03 | 79,28 | 79,65 | -0,53% | - |
| 21.01.2025 | 79,60 | 81,30 | 78,90 | 80,08 | 0,41% | - |
| 20.01.2025 | 77,05 | 79,83 | 76,55 | 79,75 | 3,61% | - |
| 17.01.2025 | 76,98 | 78,00 | 76,18 | 76,98 | 0,29% | - |
| 16.01.2025 | 76,73 | 78,53 | 76,45 | 76,75 | -0,20% | - |
| 15.01.2025 | 76,00 | 77,70 | 74,55 | 76,90 | 1,69% | - |