90,700€
1,34%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 89,88 | 90,90 | 89,63 | 90,90 | 1,42% | - |
| 26.03.2026 | 88,60 | 90,73 | 88,30 | 89,63 | 0,65% | - |
| 25.03.2026 | 88,20 | 89,65 | 87,30 | 89,05 | 0,85% | - |
| 24.03.2026 | 87,25 | 88,60 | 85,15 | 88,30 | 0,40% | 1.980,00 |
| 23.03.2026 | 81,63 | 88,53 | 80,80 | 87,95 | 6,28% | - |
| 20.03.2026 | 85,95 | 86,68 | 82,18 | 82,75 | -4,00% | - |
| 19.03.2026 | 83,65 | 86,50 | 83,28 | 86,20 | 2,80% | - |
| 18.03.2026 | 87,25 | 87,55 | 83,68 | 83,85 | -3,01% | - |
| 17.03.2026 | 83,30 | 87,90 | 82,78 | 86,45 | 3,16% | - |
| 16.03.2026 | 79,33 | 84,08 | 78,93 | 83,80 | 6,72% | - |
| 13.03.2026 | 79,00 | 80,58 | 78,53 | 78,53 | -0,70% | - |
| 12.03.2026 | 80,85 | 81,93 | 79,00 | 79,08 | -3,18% | - |
| 11.03.2026 | 82,63 | 83,13 | 81,35 | 81,68 | -0,85% | - |
| 10.03.2026 | 82,10 | 83,93 | 81,95 | 82,38 | 0,00% | - |
| 09.03.2026 | 78,08 | 82,85 | 76,15 | 82,38 | 2,39% | - |
| 06.03.2026 | 80,63 | 81,15 | 78,43 | 80,45 | 0,16% | - |
| 05.03.2026 | 81,15 | 81,95 | 79,55 | 80,33 | -1,74% | - |
| 04.03.2026 | 78,08 | 82,05 | 76,50 | 81,75 | 3,88% | - |
| 03.03.2026 | 83,23 | 83,30 | 77,13 | 78,70 | -6,37% | - |
| 02.03.2026 | 78,60 | 84,40 | 77,43 | 84,05 | 5,19% | - |
| 27.02.2026 | 76,95 | 82,05 | 76,95 | 79,90 | 6,78% | - |
| 26.02.2026 | 77,08 | 79,50 | 74,83 | 74,83 | -3,61% | - |
| 25.02.2026 | 80,33 | 80,43 | 76,30 | 77,63 | -3,33% | - |
| 24.02.2026 | 79,05 | 81,25 | 77,38 | 80,30 | 1,58% | - |
| 23.02.2026 | 78,78 | 79,73 | 78,05 | 79,05 | -0,13% | - |
| 20.02.2026 | 77,65 | 79,35 | 77,60 | 79,15 | 2,06% | - |
| 19.02.2026 | 79,18 | 79,73 | 77,30 | 77,55 | -1,90% | - |
| 18.02.2026 | 77,93 | 79,35 | 77,73 | 79,05 | 1,54% | - |
| 17.02.2026 | 76,28 | 78,15 | 75,85 | 77,85 | 1,70% | - |
| 16.02.2026 | 76,90 | 77,08 | 75,78 | 76,55 | -0,29% | - |
| 13.02.2026 | 75,85 | 77,10 | 75,83 | 76,78 | 1,35% | - |
| 12.02.2026 | 76,13 | 77,20 | 75,73 | 75,75 | -0,33% | - |
| 11.02.2026 | 78,08 | 78,08 | 75,55 | 76,00 | -2,63% | - |
| 10.02.2026 | 76,43 | 78,75 | 76,43 | 78,05 | 2,03% | - |
| 09.02.2026 | 76,63 | 77,30 | 76,18 | 76,50 | 0,16% | - |
| 06.02.2026 | 75,93 | 76,45 | 74,78 | 76,38 | 0,83% | - |
| 05.02.2026 | 76,98 | 77,50 | 75,75 | 75,75 | -1,43% | - |
| 04.02.2026 | 77,58 | 78,45 | 76,33 | 76,85 | -0,65% | - |
| 03.02.2026 | 77,05 | 78,00 | 76,73 | 77,35 | 0,78% | - |
| 02.02.2026 | 77,93 | 78,75 | 75,70 | 76,75 | -2,51% | - |
| 30.01.2026 | 78,63 | 79,80 | 77,88 | 78,73 | -0,28% | - |
| 29.01.2026 | 79,18 | 79,85 | 77,33 | 78,95 | -0,16% | - |
| 28.01.2026 | 80,33 | 80,38 | 78,50 | 79,08 | -0,91% | - |
| 27.01.2026 | 80,98 | 81,13 | 79,15 | 79,80 | -1,12% | - |
| 26.01.2026 | 82,23 | 82,58 | 80,50 | 80,70 | -1,94% | - |
| 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% | - |