69,450€
1,91%
Echtzeit-Aktienkurs PHARMA MAR S.A. EO -,60
Bid:
Ask:
Aktienkurse zur PHARMA MAR S.A. EO -,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 99,60 | 100,13 | 95,45 | 96,03 | -3,47% | - |
| 01.06.2026 | 100,25 | 103,55 | 97,15 | 99,48 | -0,53% | - |
| 29.05.2026 | 100,75 | 101,80 | 99,60 | 100,00 | -0,40% | - |
| 28.05.2026 | 103,45 | 103,45 | 98,85 | 100,40 | -2,76% | - |
| 27.05.2026 | 101,10 | 107,10 | 100,50 | 103,25 | 2,23% | - |
| 26.05.2026 | 101,15 | 102,30 | 100,45 | 101,00 | -0,54% | - |
| 25.05.2026 | 101,75 | 102,35 | 100,85 | 101,55 | 1,20% | - |
| 22.05.2026 | 100,95 | 101,35 | 99,13 | 100,35 | -0,59% | - |
| 21.05.2026 | 98,65 | 101,45 | 98,40 | 100,95 | 1,97% | - |
| 20.05.2026 | 93,68 | 99,10 | 93,35 | 99,00 | 5,57% | 1.170,00 |
| 19.05.2026 | 95,95 | 96,40 | 92,70 | 93,78 | -2,47% | 1.260,00 |
| 18.05.2026 | 95,28 | 97,13 | 94,98 | 96,15 | 0,00% | - |
| 15.05.2026 | 96,33 | 97,53 | 95,95 | 96,15 | -1,05% | - |
| 14.05.2026 | 97,90 | 98,48 | 96,83 | 97,18 | -0,66% | - |
| 13.05.2026 | 97,70 | 97,88 | 96,18 | 97,83 | 0,38% | - |
| 12.05.2026 | 99,73 | 99,78 | 96,33 | 97,45 | -2,74% | - |
| 11.05.2026 | 99,45 | 101,50 | 98,35 | 100,20 | 0,28% | - |
| 08.05.2026 | 102,05 | 102,85 | 98,30 | 99,93 | -1,89% | 1.170,00 |
| 07.05.2026 | 103,35 | 105,15 | 101,65 | 101,85 | -1,31% | - |
| 06.05.2026 | 104,55 | 104,95 | 102,10 | 103,20 | -0,43% | - |
| 05.05.2026 | 100,45 | 104,15 | 99,18 | 103,65 | 3,29% | 2.450,00 |
| 04.05.2026 | 96,25 | 101,80 | 95,88 | 100,35 | 4,42% | - |
| 30.04.2026 | 96,18 | 97,23 | 94,00 | 96,10 | -0,85% | - |
| 29.04.2026 | 98,93 | 99,08 | 96,48 | 96,93 | -1,60% | - |
| 28.04.2026 | 97,43 | 98,98 | 94,90 | 98,50 | 1,52% | - |
| 27.04.2026 | 95,40 | 97,20 | 94,35 | 97,03 | 1,81% | - |
| 24.04.2026 | 97,23 | 97,98 | 94,30 | 95,30 | -2,16% | - |
| 23.04.2026 | 93,50 | 97,60 | 93,45 | 97,40 | 3,48% | 2.160,00 |
| 22.04.2026 | 93,75 | 94,78 | 93,48 | 94,13 | 1,26% | - |
| 21.04.2026 | 95,20 | 95,80 | 92,65 | 92,95 | -2,16% | - |
| 20.04.2026 | 96,05 | 97,23 | 93,83 | 95,00 | -2,06% | 4.600,00 |
| 17.04.2026 | 97,45 | 99,30 | 95,23 | 97,00 | -0,26% | - |
| 16.04.2026 | 96,33 | 97,75 | 95,65 | 97,25 | 1,38% | - |
| 15.04.2026 | 95,00 | 97,00 | 94,90 | 95,93 | 0,66% | - |
| 14.04.2026 | 92,80 | 95,43 | 92,75 | 95,30 | 2,67% | 4.144,00 |
| 13.04.2026 | 91,13 | 93,85 | 91,13 | 92,83 | 0,76% | 4.144,00 |
| 10.04.2026 | 91,88 | 94,35 | 91,53 | 92,13 | 0,41% | - |
| 09.04.2026 | 89,25 | 92,63 | 88,60 | 91,75 | 2,26% | - |
| 08.04.2026 | 90,38 | 90,85 | 88,30 | 89,73 | 3,16% | - |
| 07.04.2026 | 90,80 | 90,90 | 84,48 | 86,98 | -4,42% | - |
| 02.04.2026 | 87,90 | 92,23 | 87,85 | 91,00 | 1,31% | - |
| 01.04.2026 | 89,05 | 90,55 | 87,83 | 89,83 | 1,21% | - |
| 31.03.2026 | 87,20 | 88,98 | 83,58 | 88,75 | 2,69% | - |
| 30.03.2026 | 88,93 | 89,53 | 84,80 | 86,43 | -2,48% | - |
| 27.03.2026 | 89,88 | 94,38 | 85,43 | 88,63 | -1,12% | - |
| 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% | - |