83,500€
2,99%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 81,65 | 84,70 | 81,05 | 83,80 | 3,01% | 71.450,00 |
| 03.07.2025 | 80,10 | 81,95 | 80,00 | 81,35 | 1,31% | 26.708,00 |
| 02.07.2025 | 78,90 | 82,30 | 77,50 | 80,30 | 1,26% | 63.861,00 |
| 01.07.2025 | 79,50 | 80,00 | 77,30 | 79,30 | -0,25% | 48.414,00 |
| 30.06.2025 | 80,50 | 80,95 | 79,45 | 79,50 | -0,62% | 28.702,00 |
| 27.06.2025 | 79,35 | 80,80 | 78,95 | 80,00 | 1,39% | 26.502,00 |
| 26.06.2025 | 79,50 | 79,70 | 78,60 | 78,90 | -0,19% | 26.443,00 |
| 25.06.2025 | 80,40 | 81,50 | 79,05 | 79,05 | -2,89% | 28.689,00 |
| 24.06.2025 | 81,40 | 82,70 | 80,35 | 81,40 | 2,91% | 65.337,00 |
| 23.06.2025 | 79,70 | 80,70 | 78,05 | 79,10 | -3,12% | 61.051,00 |
| 20.06.2025 | 82,10 | 84,30 | 80,90 | 81,65 | -0,24% | 62.678,00 |
| 19.06.2025 | 80,75 | 82,80 | 79,50 | 81,85 | 0,92% | 44.314,00 |
| 18.06.2025 | 80,50 | 81,40 | 79,60 | 81,10 | 0,12% | 36.678,00 |
| 17.06.2025 | 81,00 | 81,90 | 80,15 | 81,00 | -0,67% | 31.455,00 |
| 16.06.2025 | 81,95 | 83,20 | 81,00 | 81,55 | -1,45% | 46.337,00 |
| 13.06.2025 | 82,00 | 83,30 | 80,70 | 82,75 | -1,02% | 51.061,00 |
| 12.06.2025 | 82,25 | 83,95 | 82,25 | 83,60 | 0,97% | 47.997,00 |
| 11.06.2025 | 89,80 | 89,80 | 81,25 | 82,80 | -9,66% | 308.008,00 |
| 10.06.2025 | 85,05 | 93,60 | 84,00 | 91,65 | 7,07% | 187.500,00 |
| 09.06.2025 | 84,05 | 85,85 | 82,80 | 85,60 | 1,84% | 68.922,00 |
| 06.06.2025 | 91,70 | 91,70 | 82,20 | 84,05 | -8,54% | 231.314,00 |
| 05.06.2025 | 90,75 | 93,90 | 90,05 | 91,90 | 1,43% | 60.732,00 |
| 04.06.2025 | 91,40 | 91,40 | 89,00 | 90,60 | -0,66% | 35.679,00 |
| 03.06.2025 | 90,50 | 91,80 | 86,90 | 91,20 | 3,23% | 103.220,00 |
| 02.06.2025 | 85,25 | 90,70 | 84,50 | 88,35 | 3,94% | 79.541,00 |
| 30.05.2025 | 84,50 | 85,40 | 84,35 | 85,00 | 0,06% | 28.600,00 |
| 29.05.2025 | 86,00 | 86,00 | 84,05 | 84,95 | 0,18% | 22.317,00 |
| 28.05.2025 | 86,80 | 86,80 | 84,65 | 84,80 | -2,53% | 24.830,00 |
| 27.05.2025 | 87,35 | 87,50 | 86,30 | 87,00 | -0,40% | 26.888,00 |
| 26.05.2025 | 86,00 | 87,45 | 84,90 | 87,35 | 3,93% | 38.601,00 |
| 23.05.2025 | 89,90 | 90,20 | 81,45 | 84,05 | -3,94% | 124.912,00 |
| 22.05.2025 | 88,00 | 88,25 | 85,80 | 87,50 | -1,35% | 48.719,00 |
| 21.05.2025 | 83,90 | 92,75 | 82,50 | 88,70 | 5,53% | 157.875,00 |
| 20.05.2025 | 81,00 | 84,05 | 80,05 | 84,05 | 4,02% | 41.677,00 |
| 19.05.2025 | 78,70 | 80,80 | 77,60 | 80,80 | 2,93% | 40.285,00 |
| 16.05.2025 | 77,95 | 79,25 | 76,85 | 78,50 | 1,68% | 42.425,00 |
| 15.05.2025 | 74,95 | 77,95 | 74,00 | 77,20 | 3,62% | 44.334,00 |
| 14.05.2025 | 74,45 | 75,85 | 74,15 | 74,50 | 0,13% | 34.261,00 |
| 13.05.2025 | 76,25 | 76,75 | 74,30 | 74,40 | -1,39% | 29.926,00 |
| 12.05.2025 | 73,05 | 75,45 | 72,95 | 75,45 | 2,03% | 34.975,00 |
| 09.05.2025 | 74,50 | 74,80 | 73,30 | 73,95 | 0,20% | 27.695,00 |
| 08.05.2025 | 74,00 | 74,15 | 72,50 | 73,80 | 0,41% | 32.236,00 |
| 07.05.2025 | 73,40 | 74,50 | 72,80 | 73,50 | -2,26% | 47.306,00 |
| 06.05.2025 | 76,65 | 76,80 | 74,60 | 75,20 | -1,89% | 22.805,00 |
| 05.05.2025 | 75,70 | 77,90 | 75,25 | 76,65 | 1,46% | 27.699,00 |
| 02.05.2025 | 74,80 | 76,70 | 74,40 | 75,55 | 1,61% | 48.682,00 |
| 30.04.2025 | 72,80 | 75,15 | 72,65 | 74,35 | 3,12% | 41.537,00 |
| 29.04.2025 | 72,00 | 73,30 | 71,00 | 72,10 | 0,42% | 41.277,00 |
| 28.04.2025 | 72,60 | 74,30 | 71,00 | 71,80 | -1,31% | 67.440,00 |
| 25.04.2025 | 80,00 | 80,00 | 72,20 | 72,75 | -10,30% | 217.125,00 |
| 24.04.2025 | 80,80 | 81,90 | 79,60 | 81,10 | 0,37% | 40.109,00 |
| 23.04.2025 | 77,80 | 81,40 | 76,10 | 80,80 | 5,97% | 78.240,00 |
| 22.04.2025 | 76,10 | 76,45 | 74,60 | 76,25 | 1,73% | 25.710,00 |
| 17.04.2025 | 75,75 | 75,75 | 74,50 | 74,95 | -0,73% | 22.111,00 |
| 16.04.2025 | 75,90 | 76,00 | 74,50 | 75,50 | -1,11% | 34.764,00 |
| 15.04.2025 | 76,50 | 76,50 | 74,70 | 76,35 | -0,20% | 38.856,00 |
| 14.04.2025 | 76,00 | 76,90 | 74,40 | 76,50 | 3,94% | 24.634,00 |
| 11.04.2025 | 74,45 | 75,10 | 72,20 | 73,60 | -0,54% | 47.777,00 |
| 10.04.2025 | 83,30 | 83,30 | 73,90 | 74,00 | 2,07% | 103.641,00 |
| 09.04.2025 | 73,00 | 74,90 | 71,90 | 72,50 | -3,72% | 70.281,00 |
| 08.04.2025 | 75,45 | 77,35 | 73,80 | 75,30 | 3,86% | 62.640,00 |
| 07.04.2025 | 71,10 | 75,20 | 65,00 | 72,50 | -3,97% | 199.574,00 |
| 04.04.2025 | 76,50 | 77,85 | 72,85 | 75,50 | -3,02% | 137.049,00 |
| 03.04.2025 | 78,90 | 83,80 | 77,70 | 77,85 | -2,01% | 98.066,00 |
| 02.04.2025 | 79,65 | 80,00 | 76,80 | 79,45 | -1,49% | 62.022,00 |
| 01.04.2025 | 81,30 | 82,55 | 78,60 | 80,65 | -0,68% | 62.025,00 |
| 31.03.2025 | 82,00 | 82,00 | 80,55 | 81,20 | -2,40% | 42.771,00 |
| 28.03.2025 | 82,35 | 84,90 | 81,40 | 83,20 | 1,77% | 45.749,00 |
| 27.03.2025 | 85,30 | 86,55 | 80,70 | 81,75 | -5,49% | 99.787,00 |
| 26.03.2025 | 88,80 | 89,75 | 86,50 | 86,50 | -2,70% | 44.913,00 |
| 25.03.2025 | 90,00 | 90,40 | 88,85 | 88,90 | -0,95% | 18.925,00 |
| 24.03.2025 | 90,15 | 90,35 | 88,50 | 89,75 | 1,24% | 22.090,00 |
| 21.03.2025 | 90,00 | 90,90 | 88,65 | 88,65 | -1,61% | 85.289,00 |
| 20.03.2025 | 91,50 | 92,70 | 90,10 | 90,10 | -0,11% | 27.400,00 |
| 19.03.2025 | 88,90 | 90,40 | 88,25 | 90,20 | 0,45% | 19.552,00 |
| 18.03.2025 | 89,50 | 91,10 | 89,25 | 89,80 | 0,62% | 28.463,00 |
| 17.03.2025 | 89,45 | 90,85 | 87,55 | 89,25 | -0,56% | 33.984,00 |
| 14.03.2025 | 88,95 | 90,00 | 87,60 | 89,75 | 1,47% | 31.510,00 |
| 13.03.2025 | 89,65 | 91,70 | 88,45 | 88,45 | -2,43% | 35.081,00 |
| 12.03.2025 | 88,50 | 91,50 | 88,50 | 90,65 | 3,36% | 40.444,00 |
| 11.03.2025 | 91,60 | 92,80 | 86,25 | 87,70 | -3,73% | 111.457,00 |
| 10.03.2025 | 95,00 | 95,60 | 90,25 | 91,10 | -5,25% | 61.145,00 |
| 07.03.2025 | 96,65 | 97,90 | 94,45 | 96,15 | -0,52% | 58.361,00 |
| 06.03.2025 | 96,00 | 98,75 | 95,50 | 96,65 | 2,01% | 69.000,00 |
| 05.03.2025 | 93,95 | 95,15 | 92,40 | 94,75 | 3,61% | 65.076,00 |
| 04.03.2025 | 99,75 | 99,85 | 90,55 | 91,45 | -8,50% | 177.945,00 |
| 03.03.2025 | 96,30 | 105,80 | 96,30 | 99,95 | 4,33% | 174.404,00 |
| 28.02.2025 | 96,60 | 96,60 | 92,50 | 95,80 | -0,83% | 81.197,00 |
| 27.02.2025 | 96,00 | 97,25 | 95,75 | 96,60 | -0,26% | 39.902,00 |
| 26.02.2025 | 96,10 | 98,00 | 96,10 | 96,85 | 0,73% | 29.746,00 |
| 25.02.2025 | 96,50 | 99,50 | 93,50 | 96,15 | -1,13% | 61.874,00 |
| 24.02.2025 | 98,40 | 99,00 | 95,30 | 97,25 | -0,97% | 45.507,00 |
| 21.02.2025 | 98,80 | 99,35 | 97,10 | 98,20 | -0,20% | 42.150,00 |
| 20.02.2025 | 98,00 | 99,95 | 96,40 | 98,40 | -0,25% | 57.244,00 |
| 19.02.2025 | 100,80 | 102,10 | 97,05 | 98,65 | -2,71% | 76.489,00 |
| 18.02.2025 | 99,40 | 103,00 | 98,75 | 101,40 | 1,96% | 90.015,00 |
| 17.02.2025 | 97,90 | 100,70 | 97,65 | 99,45 | 1,84% | 65.015,00 |
| 14.02.2025 | 96,15 | 98,60 | 95,00 | 97,65 | 1,82% | 85.339,00 |
| 13.02.2025 | 95,15 | 98,40 | 94,00 | 95,90 | 1,00% | 76.426,00 |
| 12.02.2025 | 93,60 | 95,00 | 92,75 | 94,95 | 2,37% | 47.017,00 |