82,625€
1,57%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 82,05 | 83,25 | 79,95 | 83,20 | 2,27% | - |
| 14.10.2025 | 84,00 | 84,50 | 81,35 | 81,35 | -4,52% | 92.950,00 |
| 13.10.2025 | 86,30 | 87,60 | 85,05 | 85,20 | -0,47% | 33.738,00 |
| 10.10.2025 | 87,20 | 88,00 | 85,55 | 85,60 | -1,55% | 47.453,00 |
| 09.10.2025 | 86,95 | 87,10 | 84,85 | 86,95 | -0,29% | 73.908,00 |
| 08.10.2025 | 88,45 | 89,25 | 86,40 | 87,20 | -0,85% | 78.218,00 |
| 07.10.2025 | 90,60 | 92,00 | 87,80 | 87,95 | -2,76% | 91.021,00 |
| 06.10.2025 | 94,35 | 94,35 | 90,05 | 90,45 | -2,74% | 99.216,00 |
| 03.10.2025 | 97,25 | 102,40 | 89,60 | 93,00 | 0,00% | 408.979,00 |
| 02.10.2025 | 94,85 | 95,70 | 91,35 | 93,00 | -1,95% | 66.503,00 |
| 01.10.2025 | 90,15 | 95,00 | 89,90 | 94,85 | 4,63% | 103.958,00 |
| 30.09.2025 | 88,60 | 90,75 | 88,40 | 90,65 | 2,78% | 49.580,00 |
| 29.09.2025 | 87,50 | 88,80 | 87,25 | 88,20 | 1,97% | 33.276,00 |
| 26.09.2025 | 86,50 | 87,10 | 84,30 | 86,50 | -0,35% | 50.000,00 |
| 25.09.2025 | 87,60 | 88,20 | 86,75 | 86,80 | -1,20% | 31.926,00 |
| 24.09.2025 | 88,90 | 89,95 | 87,35 | 87,85 | -0,79% | 24.559,00 |
| 23.09.2025 | 89,90 | 89,95 | 87,80 | 88,55 | -0,95% | 25.502,00 |
| 22.09.2025 | 89,00 | 89,65 | 87,25 | 89,40 | 0,34% | 33.160,00 |
| 19.09.2025 | 88,35 | 89,65 | 87,95 | 89,10 | 2,00% | 64.891,00 |
| 18.09.2025 | 91,20 | 91,35 | 87,05 | 87,35 | -4,22% | 77.887,00 |
| 17.09.2025 | 88,00 | 93,55 | 86,85 | 91,20 | 3,34% | 126.699,00 |
| 16.09.2025 | 86,45 | 89,15 | 86,20 | 88,25 | 3,10% | 44.960,00 |
| 15.09.2025 | 88,05 | 89,60 | 85,55 | 85,60 | -3,77% | 58.619,00 |
| 12.09.2025 | 86,75 | 91,30 | 86,50 | 88,95 | 2,95% | 103.007,00 |
| 11.09.2025 | 85,00 | 86,50 | 84,40 | 86,40 | 1,95% | 39.425,00 |
| 10.09.2025 | 85,10 | 86,05 | 84,10 | 84,75 | -0,29% | 36.650,00 |
| 09.09.2025 | 87,30 | 87,40 | 83,40 | 85,00 | -3,35% | 102.878,00 |
| 08.09.2025 | 88,60 | 89,10 | 87,40 | 87,95 | -0,51% | 29.898,00 |
| 05.09.2025 | 91,10 | 91,80 | 87,20 | 88,40 | -3,07% | 68.097,00 |
| 04.09.2025 | 89,00 | 91,70 | 88,15 | 91,20 | 2,93% | 84.245,00 |
| 03.09.2025 | 85,25 | 88,60 | 85,25 | 88,60 | 4,24% | 85.519,00 |
| 02.09.2025 | 84,70 | 85,80 | 83,05 | 85,00 | 1,19% | 40.751,00 |
| 01.09.2025 | 81,15 | 86,80 | 81,15 | 84,00 | 3,32% | 104.133,00 |
| 29.08.2025 | 82,75 | 83,70 | 80,75 | 81,30 | -1,87% | 23.555,00 |
| 28.08.2025 | 80,10 | 83,65 | 79,70 | 82,85 | 3,76% | 61.376,00 |
| 27.08.2025 | 81,40 | 81,80 | 79,80 | 79,85 | -1,48% | 40.836,00 |
| 26.08.2025 | 80,80 | 81,40 | 80,30 | 81,05 | -0,61% | 28.476,00 |
| 25.08.2025 | 81,65 | 81,90 | 81,25 | 81,55 | -1,09% | 16.371,00 |
| 22.08.2025 | 80,90 | 82,90 | 80,85 | 82,45 | 1,85% | 36.597,00 |
| 21.08.2025 | 79,65 | 81,55 | 79,30 | 80,95 | 1,19% | 19.227,00 |
| 20.08.2025 | 80,10 | 80,65 | 79,45 | 80,00 | -0,19% | 33.706,00 |
| 19.08.2025 | 84,85 | 84,85 | 80,15 | 80,15 | -5,26% | 88.501,00 |
| 18.08.2025 | 83,70 | 84,70 | 83,20 | 84,60 | 2,30% | 33.842,00 |
| 15.08.2025 | 83,60 | 83,95 | 81,80 | 82,70 | -0,66% | 24.985,00 |
| 14.08.2025 | 82,40 | 84,25 | 82,40 | 83,25 | 0,79% | 30.682,00 |
| 13.08.2025 | 79,00 | 85,20 | 79,00 | 82,60 | 4,76% | 154.438,00 |
| 12.08.2025 | 78,00 | 79,40 | 77,95 | 78,85 | 1,35% | 26.930,00 |
| 11.08.2025 | 79,20 | 79,20 | 77,30 | 77,80 | -1,64% | 33.449,00 |
| 08.08.2025 | 78,95 | 79,65 | 78,70 | 79,10 | 0,32% | 25.519,00 |
| 07.08.2025 | 78,55 | 79,05 | 77,60 | 78,85 | 1,48% | 32.434,00 |
| 06.08.2025 | 80,80 | 80,95 | 77,70 | 77,70 | -4,07% | 63.380,00 |
| 05.08.2025 | 79,00 | 81,05 | 79,00 | 81,00 | 2,02% | 33.809,00 |
| 04.08.2025 | 79,10 | 81,30 | 79,05 | 79,40 | 0,19% | 35.506,00 |
| 01.08.2025 | 80,50 | 81,65 | 78,00 | 79,25 | -1,18% | 63.919,00 |
| 31.07.2025 | 83,90 | 88,35 | 78,30 | 80,20 | -0,56% | 198.554,00 |
| 30.07.2025 | 81,80 | 81,80 | 80,10 | 80,65 | -0,68% | 25.568,00 |
| 29.07.2025 | 82,35 | 82,45 | 80,85 | 81,20 | -0,31% | 23.682,00 |
| 28.07.2025 | 83,50 | 83,80 | 81,35 | 81,45 | -1,45% | 27.744,00 |
| 25.07.2025 | 84,60 | 84,60 | 81,55 | 82,65 | -1,55% | 28.603,00 |
| 24.07.2025 | 81,50 | 85,30 | 81,35 | 83,95 | 3,32% | 88.269,00 |
| 23.07.2025 | 78,50 | 81,45 | 78,40 | 81,25 | 3,90% | 40.494,00 |
| 22.07.2025 | 77,65 | 78,35 | 77,40 | 78,20 | 1,03% | 25.132,00 |
| 21.07.2025 | 79,10 | 79,80 | 77,30 | 77,40 | -2,09% | 45.979,00 |
| 18.07.2025 | 82,00 | 82,40 | 78,75 | 79,05 | -3,54% | 57.716,00 |
| 17.07.2025 | 81,70 | 82,55 | 80,55 | 81,95 | 1,93% | 31.968,00 |
| 16.07.2025 | 80,50 | 80,90 | 80,10 | 80,40 | 0,37% | 17.393,00 |
| 15.07.2025 | 82,05 | 82,40 | 80,10 | 80,10 | -1,05% | 26.872,00 |
| 14.07.2025 | 80,85 | 81,05 | 79,75 | 80,95 | -0,06% | 22.898,00 |
| 11.07.2025 | 82,35 | 82,75 | 80,00 | 81,00 | -1,40% | 35.618,00 |
| 10.07.2025 | 79,95 | 83,15 | 79,30 | 82,15 | 0,49% | 24.851,00 |
| 09.07.2025 | 81,40 | 81,85 | 80,60 | 81,75 | 0,55% | 25.848,00 |
| 08.07.2025 | 83,95 | 83,95 | 80,70 | 81,30 | -2,63% | 45.498,00 |
| 07.07.2025 | 84,00 | 85,40 | 83,05 | 83,50 | -0,36% | 42.346,00 |
| 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 |