79,150€
-9,54%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |