73,725€
-9,60%
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 | 74,23 | 75,45 | 72,43 | 73,73 | -0,27% | - |
| 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% | - |
| 14.01.2025 | 75,18 | 76,70 | 74,90 | 75,63 | 0,83% | - |
| 13.01.2025 | 76,95 | 77,25 | 74,23 | 75,00 | -3,04% | - |
| 10.01.2025 | 78,40 | 79,10 | 77,13 | 77,35 | -1,59% | - |
| 09.01.2025 | 77,78 | 79,20 | 77,50 | 78,60 | 0,77% | - |
| 08.01.2025 | 77,28 | 78,70 | 77,08 | 78,00 | 1,13% | - |
| 07.01.2025 | 77,53 | 79,68 | 76,85 | 77,13 | -0,52% | - |
| 06.01.2025 | 83,20 | 83,45 | 76,55 | 77,53 | -6,57% | - |
| 03.01.2025 | 79,88 | 83,85 | 79,23 | 82,98 | 3,52% | - |
| 02.01.2025 | 79,98 | 80,73 | 77,60 | 80,15 | 4,74% | - |
| 30.12.2024 | 79,58 | 80,05 | 76,13 | 76,53 | -4,07% | - |
| 27.12.2024 | 79,50 | 81,33 | 79,03 | 79,78 | 0,60% | - |
| 23.12.2024 | 78,35 | 79,78 | 77,63 | 79,30 | 1,24% | - |
| 20.12.2024 | 80,28 | 80,68 | 76,73 | 78,33 | -2,79% | - |
| 19.12.2024 | 77,08 | 80,93 | 74,28 | 80,58 | 4,54% | - |
| 18.12.2024 | 75,60 | 77,38 | 74,73 | 77,08 | 1,15% | - |
| 17.12.2024 | 78,68 | 79,65 | 74,85 | 76,20 | -3,33% | - |
| 16.12.2024 | 78,23 | 78,95 | 76,83 | 78,83 | 0,70% | - |
| 13.12.2024 | 78,40 | 79,75 | 77,80 | 78,28 | -0,29% | - |
| 12.12.2024 | 75,35 | 79,43 | 73,78 | 78,50 | 4,70% | - |
| 11.12.2024 | 79,25 | 79,25 | 74,88 | 74,98 | -4,76% | - |
| 10.12.2024 | 79,13 | 80,38 | 78,45 | 78,73 | -0,57% | - |
| 09.12.2024 | 77,85 | 80,08 | 77,68 | 79,18 | 0,96% | - |
| 06.12.2024 | 75,08 | 78,45 | 74,93 | 78,43 | 4,43% | - |
| 05.12.2024 | 73,30 | 75,48 | 72,08 | 75,10 | 2,49% | - |
| 04.12.2024 | 81,65 | 82,93 | 72,73 | 73,28 | -10,26% | 16,00 |
| 03.12.2024 | 79,55 | 86,15 | 79,50 | 81,65 | 2,61% | - |
| 02.12.2024 | 78,05 | 79,98 | 77,80 | 79,58 | 2,05% | - |
| 29.11.2024 | 77,88 | 78,93 | 77,58 | 77,98 | 0,48% | - |
| 28.11.2024 | 76,85 | 78,98 | 76,78 | 77,60 | 1,17% | - |
| 27.11.2024 | 75,80 | 77,95 | 74,18 | 76,70 | 1,62% | - |
| 26.11.2024 | 75,75 | 75,90 | 74,20 | 75,48 | -0,53% | - |
| 25.11.2024 | 73,35 | 76,30 | 73,35 | 75,88 | 3,58% | - |
| 22.11.2024 | 73,25 | 74,03 | 72,35 | 73,25 | -0,10% | - |
| 21.11.2024 | 74,88 | 75,00 | 72,55 | 73,33 | -2,07% | - |
| 20.11.2024 | 75,03 | 76,60 | 73,35 | 74,88 | 0,44% | - |
| 19.11.2024 | 73,50 | 74,88 | 71,70 | 74,55 | 1,81% | - |
| 18.11.2024 | 74,78 | 75,25 | 72,45 | 73,23 | -1,78% | - |