75,600€
-2,89%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 77,00 | 78,68 | 73,25 | 75,75 | -2,70% | - |
| 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 |
| 11.02.2025 | 93,30 | 95,60 | 92,20 | 92,75 | -0,59% | 66.525,00 |
| 10.02.2025 | 91,10 | 94,60 | 90,90 | 93,30 | 2,92% | 68.002,00 |
| 07.02.2025 | 91,45 | 91,90 | 90,25 | 90,65 | -1,09% | 36.206,00 |
| 06.02.2025 | 92,00 | 93,45 | 91,30 | 91,65 | -0,27% | 40.021,00 |
| 05.02.2025 | 92,25 | 92,30 | 89,00 | 91,90 | 0,33% | 34.599,00 |
| 04.02.2025 | 91,20 | 92,45 | 89,75 | 91,60 | 0,60% | 31.685,00 |
| 03.02.2025 | 89,90 | 92,60 | 88,00 | 91,05 | -1,73% | 74.132,00 |
| 31.01.2025 | 85,00 | 92,80 | 84,80 | 92,65 | 9,13% | 158.850,00 |
| 30.01.2025 | 86,30 | 87,60 | 84,50 | 84,90 | -1,34% | 65.629,00 |
| 29.01.2025 | 87,75 | 88,65 | 86,05 | 86,05 | -0,81% | 59.102,00 |
| 28.01.2025 | 85,00 | 87,40 | 84,30 | 86,75 | 1,76% | 40.882,00 |
| 27.01.2025 | 81,75 | 86,35 | 81,40 | 85,25 | 2,71% | 66.552,00 |
| 24.01.2025 | 83,00 | 84,75 | 81,75 | 83,00 | 0,12% | 71.545,00 |
| 23.01.2025 | 79,60 | 83,30 | 79,60 | 82,90 | 4,47% | 87.293,00 |
| 22.01.2025 | 80,00 | 82,10 | 79,20 | 79,35 | -1,49% | 49.795,00 |
| 21.01.2025 | 80,00 | 81,35 | 78,40 | 80,55 | 1,51% | 47.636,00 |
| 20.01.2025 | 77,00 | 79,90 | 76,65 | 79,35 | 3,05% | 33.607,00 |
| 17.01.2025 | 76,80 | 78,00 | 76,30 | 77,00 | 0,20% | 90.316,00 |
| 16.01.2025 | 77,35 | 78,60 | 76,30 | 76,85 | -0,13% | 27.822,00 |
| 15.01.2025 | 75,25 | 77,60 | 74,60 | 76,95 | 1,85% | 25.287,00 |
| 14.01.2025 | 75,75 | 76,65 | 75,00 | 75,55 | 1,27% | 20.466,00 |
| 13.01.2025 | 76,80 | 77,10 | 74,15 | 74,60 | -3,37% | 43.662,00 |
| 10.01.2025 | 78,60 | 79,00 | 77,20 | 77,20 | -1,72% | 23.835,00 |
| 09.01.2025 | 77,70 | 79,30 | 77,55 | 78,55 | 0,71% | 22.254,00 |
| 08.01.2025 | 77,05 | 78,70 | 77,05 | 78,00 | 1,23% | 31.637,00 |
| 07.01.2025 | 77,90 | 79,80 | 76,80 | 77,05 | -0,19% | 58.987,00 |
| 06.01.2025 | 83,25 | 83,50 | 76,55 | 77,20 | -6,82% | 117.104,00 |
| 03.01.2025 | 80,00 | 83,85 | 79,00 | 82,85 | 3,50% | 98.300,00 |
| 02.01.2025 | 79,30 | 80,80 | 77,35 | 80,05 | 0,31% | 59.735,00 |
| 31.12.2024 | 76,35 | 79,80 | 76,00 | 79,80 | 3,77% | 61.598,00 |
| 30.12.2024 | 79,20 | 80,05 | 76,10 | 76,90 | -3,69% | 64.722,00 |
| 27.12.2024 | 79,40 | 81,25 | 79,00 | 79,85 | -0,06% | 106.063,00 |
| 24.12.2024 | 79,90 | 80,80 | 79,00 | 79,90 | 0,31% | 29.918,00 |
| 23.12.2024 | 77,80 | 79,85 | 77,50 | 79,65 | 1,46% | 49.789,00 |
| 20.12.2024 | 80,35 | 80,60 | 76,70 | 78,50 | -2,79% | 90.266,00 |
| 19.12.2024 | 76,75 | 81,00 | 73,80 | 80,75 | 4,94% | 111.575,00 |
| 18.12.2024 | 76,15 | 77,40 | 74,70 | 76,95 | 0,59% | 42.621,00 |
| 17.12.2024 | 79,45 | 79,80 | 76,30 | 76,50 | -3,04% | 54.698,00 |
| 16.12.2024 | 78,05 | 78,90 | 76,70 | 78,90 | 0,77% | 32.251,00 |
| 13.12.2024 | 79,50 | 79,75 | 77,60 | 78,30 | -0,38% | 39.839,00 |
| 12.12.2024 | 73,75 | 79,40 | 73,75 | 78,60 | 4,52% | 58.828,00 |
| 11.12.2024 | 78,30 | 78,85 | 74,70 | 75,20 | -4,63% | 53.522,00 |
| 10.12.2024 | 78,55 | 80,35 | 78,30 | 78,85 | -0,19% | 39.603,00 |
| 09.12.2024 | 78,65 | 80,10 | 78,25 | 79,00 | 1,28% | 51.480,00 |
| 06.12.2024 | 74,90 | 78,50 | 74,90 | 78,00 | 4,28% | 71.593,00 |
| 05.12.2024 | 74,40 | 75,45 | 72,00 | 74,80 | 1,84% | 111.533,00 |
| 04.12.2024 | 83,00 | 83,00 | 72,80 | 73,45 | -10,04% | 182.690,00 |
| 03.12.2024 | 80,00 | 86,40 | 79,85 | 81,65 | 2,06% | 159.431,00 |
| 02.12.2024 | 78,45 | 80,00 | 77,85 | 80,00 | 2,43% | 47.791,00 |
| 29.11.2024 | 77,75 | 79,00 | 77,50 | 78,10 | 0,71% | 27.481,00 |
| 28.11.2024 | 77,40 | 79,00 | 76,75 | 77,55 | 0,71% | 31.055,00 |
| 27.11.2024 | 75,65 | 78,00 | 74,10 | 77,00 | 1,99% | 51.864,00 |
| 26.11.2024 | 75,80 | 75,80 | 74,30 | 75,50 | -0,13% | 28.959,00 |
| 25.11.2024 | 74,00 | 76,40 | 73,50 | 75,60 | 2,86% | 55.447,00 |
| 22.11.2024 | 73,30 | 74,15 | 72,30 | 73,50 | 0,38% | 28.250,00 |
| 21.11.2024 | 74,73 | 75,00 | 72,55 | 73,23 | -1,78% | 37.204,00 |
| 20.11.2024 | 76,10 | 76,75 | 73,25 | 74,55 | 0,00% | 42.848,00 |
| 19.11.2024 | 73,45 | 74,90 | 71,65 | 74,55 | 1,50% | 71.237,00 |
| 18.11.2024 | 74,80 | 75,10 | 72,30 | 73,45 | -1,48% | 61.074,00 |
| 15.11.2024 | 74,35 | 75,95 | 73,40 | 74,55 | -1,58% | 84.639,00 |
| 14.11.2024 | 78,45 | 79,35 | 74,10 | 75,75 | -3,93% | 110.384,00 |
| 13.11.2024 | 79,30 | 80,70 | 78,50 | 78,85 | -1,25% | 43.285,00 |