69,475€
0,04%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 67,78 | 70,08 | 67,65 | 69,48 | 2,13% | - |
| 19.10.2026 | 67,68 | 68,50 | 66,88 | 68,03 | 0,93% | - |
| 16.10.2026 | 68,90 | 69,55 | 67,23 | 67,40 | -1,89% | - |
| 15.10.2026 | 66,73 | 68,88 | 66,55 | 68,70 | 2,54% | - |
| 14.10.2026 | 66,93 | 67,88 | 66,38 | 67,00 | -0,04% | - |
| 13.10.2026 | 68,30 | 69,28 | 66,45 | 67,03 | -1,83% | - |
| 12.10.2026 | 69,78 | 70,05 | 68,13 | 68,28 | -1,97% | - |
| 09.10.2026 | 69,18 | 69,88 | 68,28 | 69,65 | 1,13% | - |
| 08.10.2026 | 69,53 | 69,58 | 68,13 | 68,88 | -1,33% | - |
| 07.10.2026 | 69,88 | 70,73 | 69,73 | 69,80 | -0,50% | - |
| 06.10.2026 | 69,83 | 71,60 | 69,70 | 70,15 | 0,43% | - |
| 05.10.2026 | 71,28 | 71,60 | 69,60 | 69,85 | -2,44% | - |
| 02.10.2026 | 70,98 | 71,65 | 69,65 | 71,60 | 1,13% | - |
| 01.10.2026 | 72,98 | 73,03 | 70,63 | 70,80 | -2,81% | - |
| 30.09.2026 | 72,73 | 73,33 | 72,18 | 72,85 | 0,45% | - |
| 29.09.2026 | 74,13 | 74,23 | 72,15 | 72,53 | -2,45% | - |
| 28.09.2026 | 73,65 | 74,75 | 73,18 | 74,35 | 0,51% | - |
| 25.09.2026 | 74,08 | 74,88 | 73,63 | 73,98 | 0,03% | - |
| 24.09.2026 | 73,40 | 74,43 | 72,18 | 73,95 | 0,72% | - |
| 23.09.2026 | 74,83 | 75,55 | 72,70 | 73,43 | -2,10% | - |
| 22.09.2026 | 73,88 | 75,05 | 73,78 | 75,00 | 1,21% | - |
| 21.09.2026 | 74,13 | 74,50 | 72,85 | 74,10 | 0,71% | - |
| 18.09.2026 | 74,88 | 75,78 | 73,10 | 73,58 | -1,70% | 2.300,00 |
| 17.09.2026 | 76,78 | 76,98 | 74,78 | 74,85 | -2,03% | - |
| 16.09.2026 | 76,45 | 76,60 | 75,90 | 76,40 | 0,23% | - |
| 15.09.2026 | 76,23 | 76,95 | 75,70 | 76,23 | -0,13% | - |
| 14.09.2026 | 76,15 | 76,85 | 75,85 | 76,33 | -0,20% | - |
| 11.09.2026 | 77,18 | 77,40 | 75,90 | 76,48 | -0,36% | - |
| 10.09.2026 | 78,73 | 78,95 | 76,30 | 76,75 | -2,26% | - |
| 09.09.2026 | 79,63 | 79,80 | 77,93 | 78,53 | -1,35% | - |
| 08.09.2026 | 82,13 | 82,88 | 78,38 | 79,60 | -3,28% | - |
| 07.09.2026 | 83,38 | 83,63 | 82,10 | 82,30 | -1,41% | - |
| 04.09.2026 | 83,85 | 83,95 | 82,70 | 83,48 | -0,33% | - |
| 03.09.2026 | 82,85 | 84,48 | 82,70 | 83,75 | 1,09% | - |
| 02.09.2026 | 82,43 | 84,18 | 82,15 | 82,85 | 0,67% | - |
| 01.09.2026 | 81,43 | 83,58 | 80,90 | 82,30 | 1,29% | - |
| 31.08.2026 | 82,58 | 82,73 | 81,08 | 81,25 | -1,66% | - |
| 28.08.2026 | 83,78 | 84,28 | 82,53 | 82,63 | -1,25% | - |
| 27.08.2026 | 83,93 | 84,85 | 83,55 | 83,68 | 0,09% | - |
| 26.08.2026 | 83,98 | 85,03 | 83,43 | 83,60 | -0,36% | - |
| 25.08.2026 | 82,63 | 84,35 | 82,63 | 83,90 | 1,88% | - |
| 24.08.2026 | 84,88 | 84,93 | 80,93 | 82,35 | -2,57% | - |
| 21.08.2026 | 82,95 | 85,00 | 80,95 | 84,53 | 2,30% | - |
| 20.08.2026 | 80,95 | 84,40 | 80,85 | 82,63 | 2,07% | - |
| 19.08.2026 | 81,43 | 82,40 | 80,60 | 80,95 | -0,80% | - |
| 18.08.2026 | 84,08 | 84,18 | 81,58 | 81,60 | -3,29% | - |
| 17.08.2026 | 84,15 | 84,90 | 83,30 | 84,38 | 0,54% | - |
| 14.08.2026 | 84,75 | 85,40 | 83,60 | 83,93 | -1,09% | - |
| 13.08.2026 | 82,38 | 84,95 | 82,23 | 84,85 | 3,22% | - |
| 12.08.2026 | 81,95 | 82,90 | 81,63 | 82,20 | 0,52% | - |
| 11.08.2026 | 80,88 | 82,90 | 80,78 | 81,78 | 1,08% | - |
| 10.08.2026 | 78,33 | 81,23 | 78,28 | 80,90 | 3,22% | - |
| 07.08.2026 | 77,68 | 79,28 | 77,65 | 78,38 | 0,93% | - |
| 06.08.2026 | 77,18 | 79,03 | 75,38 | 77,65 | 0,65% | - |
| 05.08.2026 | 79,95 | 80,00 | 76,93 | 77,15 | -3,26% | - |
| 04.08.2026 | 78,78 | 80,15 | 78,60 | 79,75 | 1,53% | - |
| 03.08.2026 | 79,70 | 79,83 | 77,78 | 78,55 | -0,76% | - |
| 31.07.2026 | 80,70 | 80,70 | 78,33 | 79,15 | -1,43% | - |
| 30.07.2026 | 79,73 | 80,73 | 78,20 | 80,30 | -0,74% | - |
| 29.07.2026 | 78,43 | 81,68 | 77,80 | 80,90 | 2,93% | 42,00 |
| 28.07.2026 | 80,03 | 80,18 | 78,10 | 78,60 | -2,18% | - |
| 27.07.2026 | 80,00 | 80,65 | 78,93 | 80,35 | 1,52% | - |
| 24.07.2026 | 78,88 | 79,93 | 78,68 | 79,15 | 0,25% | - |
| 23.07.2026 | 78,53 | 79,75 | 78,43 | 78,95 | 0,25% | - |
| 22.07.2026 | 76,38 | 79,43 | 75,65 | 78,75 | 3,11% | - |
| 21.07.2026 | 75,70 | 76,95 | 74,75 | 76,38 | 1,29% | - |
| 20.07.2026 | 75,50 | 76,45 | 74,98 | 75,40 | -0,33% | - |
| 17.07.2026 | 75,08 | 75,85 | 73,90 | 75,65 | -0,10% | - |
| 16.07.2026 | 75,93 | 76,53 | 75,28 | 75,73 | -0,33% | - |
| 15.07.2026 | 76,38 | 76,90 | 75,38 | 75,98 | -0,07% | - |
| 14.07.2026 | 76,95 | 77,18 | 75,93 | 76,03 | -1,20% | - |
| 13.07.2026 | 78,03 | 79,28 | 75,88 | 76,95 | -2,47% | - |
| 10.07.2026 | 81,95 | 83,18 | 78,53 | 78,90 | -3,78% | - |
| 09.07.2026 | 82,40 | 83,28 | 81,80 | 82,00 | -0,27% | - |
| 08.07.2026 | 83,08 | 83,08 | 80,18 | 82,23 | -1,73% | - |
| 07.07.2026 | 81,58 | 84,43 | 81,48 | 83,68 | 2,23% | - |
| 06.07.2026 | 80,13 | 82,45 | 79,55 | 81,85 | 2,15% | - |
| 03.07.2026 | 79,33 | 80,68 | 78,80 | 80,13 | 1,75% | - |
| 02.07.2026 | 76,35 | 80,15 | 75,98 | 78,75 | 3,58% | - |
| 01.07.2026 | 75,48 | 77,35 | 74,78 | 76,03 | 0,73% | - |
| 30.06.2026 | 73,18 | 75,90 | 72,80 | 75,48 | 3,21% | - |
| 29.06.2026 | 73,28 | 73,73 | 72,55 | 73,13 | 0,34% | - |
| 26.06.2026 | 72,28 | 73,35 | 71,68 | 72,88 | 0,07% | - |
| 25.06.2026 | 72,15 | 73,78 | 71,23 | 72,83 | 1,22% | - |
| 24.06.2026 | 68,78 | 72,18 | 68,63 | 71,95 | 4,73% | - |
| 23.06.2026 | 68,23 | 69,68 | 67,48 | 68,70 | -0,11% | - |
| 22.06.2026 | 69,48 | 69,75 | 68,13 | 68,78 | -0,79% | - |
| 19.06.2026 | 69,50 | 69,80 | 68,80 | 69,33 | -0,18% | - |
| 18.06.2026 | 68,48 | 70,98 | 68,08 | 69,45 | 2,02% | - |
| 17.06.2026 | 68,28 | 69,05 | 67,63 | 68,08 | 0,04% | - |
| 16.06.2026 | 68,30 | 69,48 | 66,25 | 68,05 | -0,37% | - |
| 15.06.2026 | 71,65 | 74,75 | 66,95 | 68,30 | -4,78% | 11.192,00 |
| 12.06.2026 | 87,45 | 87,60 | 64,48 | 71,73 | -18,19% | - |
| 11.06.2026 | 83,20 | 87,78 | 82,63 | 87,68 | 5,57% | - |
| 10.06.2026 | 83,98 | 84,43 | 81,75 | 83,05 | -1,45% | - |
| 09.06.2026 | 85,18 | 86,68 | 82,98 | 84,28 | -0,91% | - |
| 08.06.2026 | 94,85 | 95,08 | 83,53 | 85,05 | -10,85% | - |
| 05.06.2026 | 93,95 | 99,60 | 93,95 | 95,40 | 1,11% | - |
| 04.06.2026 | 94,53 | 95,03 | 92,40 | 94,35 | -0,32% | - |
| 03.06.2026 | 95,90 | 96,05 | 94,18 | 94,65 | -1,43% | - |