88,275€
3,85%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 85,15 | 88,38 | 85,15 | 88,30 | 3,88% | - |
| 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 |
| 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 |