82,250€
-0,06%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 82,50 | 83,20 | 81,00 | 82,30 | 0,00% | 26.517,00 |
| 22.01.2026 | 80,10 | 82,45 | 79,90 | 82,30 | 3,65% | 38.987,00 |
| 21.01.2026 | 79,55 | 79,85 | 77,80 | 79,40 | -0,19% | 29.284,00 |
| 20.01.2026 | 80,95 | 80,95 | 78,20 | 79,55 | -1,79% | 32.447,00 |
| 19.01.2026 | 80,65 | 81,15 | 79,50 | 81,00 | -0,74% | 32.861,00 |
| 16.01.2026 | 81,05 | 81,60 | 80,10 | 81,60 | 1,05% | 22.811,00 |
| 15.01.2026 | 83,20 | 83,35 | 80,00 | 80,75 | -2,30% | 30.795,00 |
| 14.01.2026 | 80,00 | 82,65 | 79,70 | 82,65 | 3,44% | 49.480,00 |
| 13.01.2026 | 81,25 | 81,75 | 79,10 | 79,90 | -1,42% | 40.995,00 |
| 12.01.2026 | 80,05 | 81,65 | 79,25 | 81,05 | 1,82% | 55.575,00 |
| 09.01.2026 | 77,20 | 81,50 | 77,05 | 79,60 | 2,18% | 47.896,00 |
| 08.01.2026 | 78,70 | 79,40 | 77,20 | 77,90 | -0,95% | 29.338,00 |
| 07.01.2026 | 77,05 | 78,65 | 76,10 | 78,65 | 2,48% | 42.923,00 |
| 06.01.2026 | 75,30 | 77,10 | 75,30 | 76,75 | 2,47% | 32.650,00 |
| 05.01.2026 | 76,90 | 77,15 | 74,55 | 74,90 | -1,96% | 31.726,00 |
| 02.01.2026 | 75,30 | 77,80 | 75,30 | 76,40 | 2,00% | 53.738,00 |
| 31.12.2025 | 74,50 | 75,50 | 73,80 | 74,90 | 0,33% | 52.391,00 |
| 30.12.2025 | 75,00 | 75,75 | 74,20 | 74,65 | -1,19% | 46.695,00 |
| 29.12.2025 | 76,00 | 77,20 | 75,20 | 75,55 | -1,56% | 42.340,00 |
| 24.12.2025 | 75,10 | 76,75 | 75,10 | 76,75 | 1,39% | 9.401,00 |
| 23.12.2025 | 76,00 | 76,70 | 75,35 | 75,70 | -0,46% | 26.592,00 |
| 22.12.2025 | 75,75 | 76,35 | 74,90 | 76,05 | -0,39% | 18.716,00 |
| 19.12.2025 | 74,20 | 76,95 | 73,85 | 76,35 | 3,04% | 48.403,00 |
| 18.12.2025 | 73,00 | 74,35 | 72,60 | 74,10 | 1,37% | 23.559,00 |
| 17.12.2025 | 74,50 | 74,90 | 73,10 | 73,10 | -0,95% | 25.572,00 |
| 16.12.2025 | 75,60 | 76,20 | 73,75 | 73,80 | -2,83% | 30.625,00 |
| 15.12.2025 | 75,70 | 76,40 | 75,00 | 75,95 | 0,60% | 21.996,00 |
| 12.12.2025 | 76,00 | 77,20 | 75,20 | 75,50 | -0,40% | 14.914,00 |
| 11.12.2025 | 74,80 | 76,30 | 73,70 | 75,80 | 1,47% | 42.095,00 |
| 10.12.2025 | 74,50 | 75,30 | 74,20 | 74,70 | 0,07% | 23.090,00 |
| 09.12.2025 | 76,00 | 76,00 | 74,20 | 74,65 | -1,58% | 35.956,00 |
| 08.12.2025 | 75,80 | 76,95 | 74,60 | 75,85 | 0,46% | 36.743,00 |
| 05.12.2025 | 75,05 | 77,45 | 74,90 | 75,50 | 0,47% | 38.010,00 |
| 04.12.2025 | 74,00 | 76,00 | 73,40 | 75,15 | 1,97% | 31.025,00 |
| 03.12.2025 | 72,95 | 74,10 | 72,95 | 73,70 | 1,17% | 22.160,00 |
| 02.12.2025 | 73,00 | 73,70 | 72,50 | 72,85 | -0,41% | 32.064,00 |
| 01.12.2025 | 74,20 | 74,90 | 72,75 | 73,15 | -2,79% | 28.975,00 |
| 28.11.2025 | 77,50 | 77,95 | 75,10 | 75,25 | -2,59% | 29.609,00 |
| 27.11.2025 | 77,50 | 78,50 | 77,00 | 77,25 | -0,39% | 24.879,00 |
| 26.11.2025 | 77,90 | 77,90 | 76,90 | 77,55 | 0,58% | 17.231,00 |
| 25.11.2025 | 78,60 | 78,60 | 75,95 | 77,10 | -2,03% | 24.155,00 |
| 24.11.2025 | 77,00 | 78,80 | 76,10 | 78,70 | 4,03% | 56.427,00 |
| 21.11.2025 | 77,90 | 77,90 | 75,35 | 75,65 | -3,32% | 36.484,00 |
| 20.11.2025 | 77,30 | 78,45 | 76,65 | 78,25 | 1,89% | 29.967,00 |
| 19.11.2025 | 75,35 | 77,50 | 75,30 | 76,80 | 1,86% | 41.675,00 |
| 18.11.2025 | 74,65 | 75,45 | 74,30 | 75,40 | -0,33% | 30.108,00 |
| 17.11.2025 | 75,50 | 75,95 | 74,75 | 75,65 | 0,00% | 25.627,00 |
| 14.11.2025 | 75,00 | 75,70 | 73,80 | 75,65 | 0,20% | 31.202,00 |
| 13.11.2025 | 75,50 | 76,85 | 74,70 | 75,50 | 0,94% | 51.596,00 |
| 12.11.2025 | 72,75 | 75,20 | 72,10 | 74,80 | 3,60% | 64.879,00 |
| 11.11.2025 | 71,85 | 72,40 | 70,50 | 72,20 | 0,91% | 29.439,00 |
| 10.11.2025 | 72,25 | 72,65 | 71,10 | 71,55 | 0,56% | 48.518,00 |
| 07.11.2025 | 72,25 | 72,25 | 70,15 | 71,15 | -1,04% | 42.274,00 |
| 06.11.2025 | 71,50 | 73,05 | 70,95 | 71,90 | 1,48% | 87.093,00 |
| 05.11.2025 | 73,45 | 73,60 | 70,10 | 70,85 | -4,19% | 79.106,00 |
| 04.11.2025 | 72,80 | 74,25 | 72,10 | 73,95 | 1,37% | 49.074,00 |
| 03.11.2025 | 73,20 | 74,45 | 72,70 | 72,95 | -0,48% | 45.243,00 |
| 31.10.2025 | 75,50 | 76,80 | 73,25 | 73,30 | -1,35% | 84.082,00 |
| 30.10.2025 | 73,50 | 74,40 | 73,10 | 74,30 | 0,95% | 35.922,00 |
| 29.10.2025 | 73,50 | 75,30 | 73,50 | 73,60 | -0,14% | 55.654,00 |
| 28.10.2025 | 74,50 | 75,90 | 73,60 | 73,70 | -1,14% | 60.817,00 |
| 27.10.2025 | 74,40 | 76,65 | 74,10 | 74,55 | 0,34% | 76.340,00 |
| 24.10.2025 | 76,65 | 76,65 | 72,90 | 74,30 | -2,81% | 120.295,00 |
| 23.10.2025 | 75,80 | 76,85 | 75,40 | 76,45 | 0,86% | 49.488,00 |
| 22.10.2025 | 77,00 | 78,00 | 75,50 | 75,80 | -2,19% | 88.904,00 |
| 21.10.2025 | 78,45 | 78,45 | 77,05 | 77,50 | -0,96% | 65.217,00 |
| 20.10.2025 | 79,80 | 79,85 | 77,70 | 78,25 | -1,14% | 69.318,00 |
| 17.10.2025 | 81,00 | 81,20 | 79,15 | 79,15 | -3,71% | 69.666,00 |
| 16.10.2025 | 81,35 | 82,20 | 80,45 | 82,20 | 1,29% | 39.106,00 |
| 15.10.2025 | 82,00 | 83,30 | 79,90 | 81,15 | -0,25% | 87.526,00 |
| 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 |