81,600€
0,43%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 81,00 | 81,85 | 80,53 | 80,63 | -0,40% | - |
| 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% | - |
| 29.08.2025 | 83,28 | 83,73 | 80,65 | 81,40 | -1,78% | - |
| 28.08.2025 | 80,35 | 83,60 | 79,65 | 82,88 | 3,79% | - |
| 27.08.2025 | 80,68 | 81,88 | 79,83 | 79,85 | -1,02% | - |
| 26.08.2025 | 81,70 | 81,73 | 80,25 | 80,68 | -0,92% | - |
| 25.08.2025 | 81,85 | 82,23 | 81,23 | 81,43 | -1,18% | - |
| 22.08.2025 | 81,23 | 82,85 | 80,75 | 82,40 | 1,79% | - |
| 21.08.2025 | 79,95 | 81,55 | 79,30 | 80,95 | 1,12% | - |
| 20.08.2025 | 80,45 | 80,60 | 79,45 | 80,05 | -0,59% | - |
| 19.08.2025 | 84,18 | 84,73 | 80,13 | 80,53 | -4,39% | - |
| 18.08.2025 | 82,33 | 84,70 | 82,13 | 84,23 | 2,34% | - |
| 15.08.2025 | 82,98 | 83,93 | 81,83 | 82,30 | -0,75% | - |
| 14.08.2025 | 82,45 | 84,23 | 82,05 | 82,93 | 0,88% | - |
| 13.08.2025 | 79,18 | 85,15 | 78,95 | 82,20 | 3,85% | - |
| 12.08.2025 | 78,13 | 79,38 | 77,75 | 79,15 | 1,54% | - |
| 11.08.2025 | 78,93 | 79,48 | 77,33 | 77,95 | -1,76% | - |
| 08.08.2025 | 78,88 | 79,65 | 78,73 | 79,35 | 0,60% | - |
| 07.08.2025 | 78,10 | 79,25 | 77,58 | 78,88 | 1,48% | - |
| 06.08.2025 | 80,98 | 81,38 | 77,68 | 77,73 | -4,10% | - |
| 05.08.2025 | 79,63 | 81,20 | 79,48 | 81,05 | 2,05% | - |
| 04.08.2025 | 79,23 | 81,33 | 79,05 | 79,43 | 0,00% | - |
| 01.08.2025 | 80,85 | 81,53 | 77,95 | 79,43 | -1,76% | - |
| 31.07.2025 | 80,85 | 88,28 | 78,43 | 80,85 | -5,99% | - |
| 30.07.2025 | 81,33 | 86,00 | 80,13 | 86,00 | 5,88% | - |
| 29.07.2025 | 81,78 | 82,45 | 80,85 | 81,23 | -0,40% | - |
| 28.07.2025 | 82,63 | 83,80 | 81,30 | 81,55 | -1,69% | - |
| 25.07.2025 | 83,78 | 84,50 | 82,10 | 82,95 | -1,10% | - |
| 24.07.2025 | 81,48 | 85,33 | 81,45 | 83,88 | 3,33% | - |
| 23.07.2025 | 78,18 | 81,65 | 78,18 | 81,18 | 3,64% | - |
| 22.07.2025 | 77,40 | 78,38 | 77,35 | 78,33 | 0,97% | - |
| 21.07.2025 | 79,65 | 79,80 | 77,18 | 77,58 | -2,36% | - |
| 18.07.2025 | 81,63 | 82,40 | 78,68 | 79,45 | -2,49% | - |
| 17.07.2025 | 81,30 | 82,53 | 80,63 | 81,48 | 1,12% | - |
| 16.07.2025 | 79,88 | 80,90 | 79,83 | 80,58 | 0,59% | - |
| 15.07.2025 | 80,80 | 82,45 | 80,08 | 80,10 | -0,74% | - |
| 14.07.2025 | 80,90 | 81,03 | 79,75 | 80,70 | -0,34% | - |
| 11.07.2025 | 81,90 | 82,68 | 80,55 | 80,98 | -1,43% | - |
| 10.07.2025 | 81,38 | 83,08 | 79,65 | 82,15 | 0,83% | - |
| 09.07.2025 | 81,43 | 81,93 | 80,58 | 81,48 | 0,43% | - |
| 08.07.2025 | 83,53 | 83,75 | 80,78 | 81,13 | -3,11% | - |
| 07.07.2025 | 83,48 | 85,35 | 83,15 | 83,73 | 0,21% | - |
| 04.07.2025 | 80,93 | 84,63 | 80,88 | 83,55 | 2,80% | - |
| 03.07.2025 | 80,43 | 81,85 | 80,08 | 81,28 | 1,12% | - |
| 02.07.2025 | 79,05 | 80,93 | 77,48 | 80,38 | 1,84% | - |
| 01.07.2025 | 79,63 | 80,05 | 77,33 | 78,93 | -0,88% | - |
| 30.06.2025 | 80,10 | 80,80 | 79,45 | 79,63 | -0,59% | - |
| 27.06.2025 | 79,25 | 80,80 | 78,83 | 80,10 | 1,14% | - |
| 26.06.2025 | 79,23 | 79,70 | 78,60 | 79,20 | 0,13% | - |
| 25.06.2025 | 80,25 | 81,73 | 79,03 | 79,10 | -3,06% | - |
| 24.06.2025 | 79,55 | 82,63 | 79,18 | 81,60 | 2,58% | - |
| 23.06.2025 | 81,98 | 81,98 | 78,18 | 79,55 | -2,96% | - |
| 20.06.2025 | 80,95 | 84,18 | 80,95 | 81,98 | -0,12% | - |
| 19.06.2025 | 80,35 | 82,83 | 79,40 | 82,08 | 1,20% | - |
| 18.06.2025 | 80,88 | 81,43 | 79,58 | 81,10 | 0,53% | - |
| 17.06.2025 | 81,93 | 81,93 | 80,30 | 80,68 | -1,53% | - |
| 16.06.2025 | 82,65 | 83,10 | 80,95 | 81,93 | -1,24% | - |
| 13.06.2025 | 83,48 | 83,48 | 80,58 | 82,95 | -0,87% | - |
| 12.06.2025 | 83,40 | 83,93 | 82,28 | 83,68 | 0,33% | - |
| 11.06.2025 | 90,95 | 91,08 | 81,43 | 83,40 | -8,38% | - |
| 10.06.2025 | 85,53 | 93,58 | 84,40 | 91,03 | 6,62% | - |
| 09.06.2025 | 84,63 | 85,85 | 82,83 | 85,38 | 0,92% | - |
| 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% | - |