82,250€
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 82,20 | 83,15 | 80,95 | 82,30 | 0,06% | - |
| 22.01.2026 | 80,38 | 82,45 | 79,95 | 82,25 | 2,30% | - |
| 21.01.2026 | 79,38 | 80,65 | 77,88 | 80,40 | 1,58% | - |
| 20.01.2026 | 80,68 | 80,73 | 78,18 | 79,15 | -2,22% | - |
| 19.01.2026 | 80,30 | 81,18 | 79,58 | 80,95 | -0,98% | - |
| 16.01.2026 | 80,70 | 81,75 | 80,18 | 81,75 | 1,52% | - |
| 15.01.2026 | 83,13 | 83,18 | 80,13 | 80,53 | -2,45% | - |
| 14.01.2026 | 79,93 | 82,65 | 79,78 | 82,55 | 3,25% | - |
| 13.01.2026 | 81,20 | 81,70 | 79,10 | 79,95 | -1,48% | - |
| 12.01.2026 | 79,58 | 81,70 | 79,48 | 81,15 | 1,82% | - |
| 09.01.2026 | 78,23 | 81,20 | 77,28 | 79,70 | 1,98% | - |
| 08.01.2026 | 78,78 | 79,35 | 77,45 | 78,15 | -1,08% | - |
| 07.01.2026 | 76,83 | 79,18 | 76,28 | 79,00 | 2,73% | - |
| 06.01.2026 | 74,98 | 77,08 | 74,83 | 76,90 | 2,77% | - |
| 05.01.2026 | 76,85 | 77,03 | 74,63 | 74,83 | -2,16% | - |
| 02.01.2026 | 74,98 | 77,63 | 74,73 | 76,48 | 2,51% | - |
| 30.12.2025 | 75,95 | 75,95 | 74,35 | 74,60 | -0,93% | - |
| 29.12.2025 | 75,88 | 77,30 | 75,23 | 75,30 | -1,15% | - |
| 23.12.2025 | 76,38 | 76,65 | 75,45 | 76,18 | 1,03% | - |
| 22.12.2025 | 76,93 | 76,98 | 74,93 | 75,40 | 0,00% | - |
| 19.12.2025 | 74,43 | 75,60 | 73,75 | 75,40 | 1,45% | - |
| 18.12.2025 | 73,13 | 74,45 | 72,60 | 74,33 | 0,41% | - |
| 17.12.2025 | 73,65 | 74,90 | 73,63 | 74,03 | 0,03% | - |
| 16.12.2025 | 76,33 | 76,35 | 73,65 | 74,00 | -3,14% | - |
| 15.12.2025 | 75,35 | 76,45 | 75,05 | 76,40 | 0,92% | - |
| 12.12.2025 | 75,73 | 77,08 | 75,30 | 75,70 | -0,53% | - |
| 11.12.2025 | 75,03 | 76,38 | 73,75 | 76,10 | 1,67% | - |
| 10.12.2025 | 75,13 | 75,33 | 74,08 | 74,85 | -0,40% | - |
| 09.12.2025 | 75,93 | 75,98 | 74,25 | 75,15 | 0,33% | - |
| 08.12.2025 | 75,38 | 76,93 | 74,75 | 74,90 | -0,76% | - |
| 05.12.2025 | 74,88 | 77,40 | 74,88 | 75,48 | 1,38% | - |
| 04.12.2025 | 73,90 | 76,03 | 73,50 | 74,45 | 1,33% | - |
| 03.12.2025 | 73,08 | 74,10 | 72,73 | 73,48 | 0,65% | - |
| 02.12.2025 | 72,85 | 73,73 | 72,70 | 73,00 | -0,17% | - |
| 01.12.2025 | 75,45 | 75,45 | 72,78 | 73,13 | -2,89% | - |
| 28.11.2025 | 77,73 | 77,93 | 75,08 | 75,30 | -3,12% | - |
| 27.11.2025 | 77,43 | 78,50 | 77,13 | 77,73 | 1,27% | - |
| 26.11.2025 | 77,05 | 77,88 | 76,75 | 76,75 | -0,78% | - |
| 25.11.2025 | 78,68 | 79,05 | 75,95 | 77,35 | -0,58% | - |
| 24.11.2025 | 75,60 | 78,75 | 75,58 | 77,80 | 2,84% | - |
| 21.11.2025 | 78,30 | 78,38 | 75,20 | 75,65 | -2,45% | - |
| 20.11.2025 | 77,15 | 78,48 | 76,68 | 77,55 | 1,14% | - |
| 19.11.2025 | 75,33 | 77,53 | 75,23 | 76,68 | 2,64% | - |
| 18.11.2025 | 74,63 | 75,50 | 74,08 | 74,70 | -1,39% | - |
| 17.11.2025 | 75,70 | 75,98 | 74,78 | 75,75 | 1,85% | - |
| 14.11.2025 | 75,33 | 75,60 | 73,83 | 74,38 | -0,93% | - |
| 13.11.2025 | 74,98 | 76,80 | 74,63 | 75,08 | 0,23% | - |
| 12.11.2025 | 72,48 | 75,10 | 72,10 | 74,90 | 3,42% | - |
| 11.11.2025 | 72,10 | 72,48 | 70,55 | 72,43 | 2,44% | - |
| 10.11.2025 | 71,55 | 72,60 | 70,70 | 70,70 | -0,28% | - |
| 07.11.2025 | 71,63 | 72,13 | 70,28 | 70,90 | -1,08% | - |
| 06.11.2025 | 70,78 | 73,03 | 70,43 | 71,68 | 1,52% | - |
| 05.11.2025 | 73,93 | 73,98 | 70,40 | 70,60 | -4,11% | - |
| 04.11.2025 | 72,95 | 74,33 | 72,20 | 73,63 | 0,79% | - |
| 03.11.2025 | 73,48 | 74,33 | 72,68 | 73,05 | -0,27% | - |
| 31.10.2025 | 74,50 | 76,70 | 73,15 | 73,25 | -0,07% | - |
| 30.10.2025 | 74,10 | 74,50 | 73,18 | 73,30 | -0,81% | - |
| 29.10.2025 | 74,23 | 75,28 | 73,80 | 73,90 | 0,61% | - |
| 28.10.2025 | 74,48 | 75,90 | 73,45 | 73,45 | -1,01% | - |
| 27.10.2025 | 74,35 | 76,55 | 74,20 | 74,20 | 0,61% | - |
| 24.10.2025 | 76,20 | 76,55 | 72,90 | 73,75 | -3,75% | - |
| 23.10.2025 | 75,93 | 76,75 | 75,35 | 76,63 | 1,56% | - |
| 22.10.2025 | 77,80 | 77,93 | 75,45 | 75,45 | -2,20% | - |
| 21.10.2025 | 78,28 | 78,48 | 77,05 | 77,15 | -0,77% | - |
| 20.10.2025 | 79,20 | 79,88 | 77,70 | 77,75 | -1,74% | - |
| 17.10.2025 | 81,98 | 82,00 | 79,08 | 79,13 | -3,12% | - |
| 16.10.2025 | 81,00 | 81,98 | 80,48 | 81,68 | 0,90% | - |
| 15.10.2025 | 82,05 | 83,25 | 79,95 | 80,95 | 0,43% | - |
| 14.10.2025 | 85,53 | 85,55 | 80,60 | 80,60 | -5,51% | - |
| 13.10.2025 | 85,50 | 87,55 | 85,05 | 85,30 | -0,99% | - |
| 10.10.2025 | 87,05 | 87,95 | 85,58 | 86,15 | -0,89% | - |
| 09.10.2025 | 87,40 | 87,55 | 84,98 | 86,93 | -0,54% | - |
| 08.10.2025 | 87,98 | 89,20 | 86,40 | 87,40 | -0,94% | - |
| 07.10.2025 | 90,45 | 91,95 | 87,88 | 88,23 | -2,84% | - |
| 06.10.2025 | 92,53 | 94,23 | 90,13 | 90,80 | -1,86% | - |
| 03.10.2025 | 92,63 | 102,45 | 89,70 | 92,53 | 0,00% | 29,00 |
| 02.10.2025 | 94,43 | 95,70 | 91,70 | 92,53 | -1,52% | - |
| 01.10.2025 | 90,40 | 94,30 | 90,03 | 93,95 | 4,27% | - |
| 30.09.2025 | 88,13 | 90,73 | 87,80 | 90,10 | 2,18% | - |
| 29.09.2025 | 87,38 | 88,83 | 87,23 | 88,18 | 1,88% | - |
| 26.09.2025 | 87,05 | 87,23 | 84,48 | 86,55 | -0,52% | - |
| 25.09.2025 | 87,95 | 88,18 | 86,78 | 87,00 | -0,97% | - |
| 24.09.2025 | 88,48 | 89,95 | 87,38 | 87,85 | -1,10% | - |
| 23.09.2025 | 89,08 | 89,90 | 87,85 | 88,83 | -0,31% | - |
| 22.09.2025 | 88,70 | 89,73 | 87,30 | 89,10 | 0,45% | - |
| 19.09.2025 | 87,58 | 89,73 | 87,18 | 88,70 | 1,28% | - |
| 18.09.2025 | 90,80 | 91,58 | 87,05 | 87,58 | -3,42% | - |
| 17.09.2025 | 87,98 | 93,48 | 86,93 | 90,68 | 3,10% | - |
| 16.09.2025 | 85,78 | 89,23 | 85,78 | 87,95 | 2,72% | - |
| 15.09.2025 | 88,70 | 89,63 | 85,53 | 85,63 | -3,87% | - |
| 12.09.2025 | 86,65 | 91,20 | 86,43 | 89,08 | 4,95% | - |
| 11.09.2025 | 84,60 | 85,18 | 84,35 | 84,88 | 0,24% | - |
| 10.09.2025 | 84,85 | 85,98 | 84,23 | 84,68 | -0,70% | - |
| 09.09.2025 | 87,80 | 87,93 | 83,38 | 85,28 | -2,99% | - |
| 08.09.2025 | 88,00 | 89,15 | 87,35 | 87,90 | -0,09% | - |
| 05.09.2025 | 90,98 | 91,85 | 87,25 | 87,98 | -3,27% | - |
| 04.09.2025 | 87,90 | 91,65 | 87,85 | 90,95 | 3,41% | - |
| 03.09.2025 | 85,30 | 88,38 | 84,93 | 87,95 | 3,47% | - |
| 02.09.2025 | 84,15 | 85,78 | 83,03 | 85,00 | 1,16% | - |
| 01.09.2025 | 81,08 | 86,73 | 81,08 | 84,03 | 3,22% | - |