78,325€
-3,00%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 80,40 | 81,45 | 78,55 | 79,85 | -1,11% | 90.582,00 |
| 11.11.2024 | 77,50 | 83,70 | 77,50 | 80,75 | 4,53% | 166.168,00 |
| 08.11.2024 | 76,20 | 77,40 | 76,05 | 77,25 | 1,91% | 56.980,00 |
| 07.11.2024 | 74,25 | 76,20 | 74,25 | 75,80 | 2,02% | 44.638,00 |
| 06.11.2024 | 75,85 | 76,40 | 74,05 | 74,30 | -1,00% | 51.973,00 |
| 05.11.2024 | 74,15 | 75,95 | 74,15 | 75,05 | 1,15% | 56.519,00 |
| 04.11.2024 | 73,90 | 75,35 | 73,40 | 74,20 | 0,41% | 60.728,00 |
| 01.11.2024 | 71,05 | 73,90 | 69,20 | 73,90 | 4,75% | 94.293,00 |
| 31.10.2024 | 74,95 | 75,00 | 69,00 | 70,55 | -5,93% | 169.108,00 |
| 30.10.2024 | 75,00 | 77,30 | 72,10 | 75,00 | -0,13% | 141.377,00 |
| 29.10.2024 | 74,90 | 75,35 | 74,20 | 75,10 | 0,60% | 66.722,00 |
| 28.10.2024 | 73,90 | 75,45 | 73,25 | 74,65 | 0,40% | 99.492,00 |
| 25.10.2024 | 72,10 | 74,50 | 72,10 | 74,35 | 2,13% | 88.365,00 |
| 24.10.2024 | 73,25 | 74,45 | 72,00 | 72,80 | 0,21% | 107.743,00 |
| 23.10.2024 | 71,30 | 73,70 | 70,70 | 72,65 | 0,83% | 120.314,00 |
| 22.10.2024 | 69,80 | 72,65 | 68,60 | 72,05 | 3,22% | 128.223,00 |
| 21.10.2024 | 68,90 | 70,85 | 67,10 | 69,80 | 1,01% | 125.443,00 |
| 18.10.2024 | 69,05 | 71,50 | 68,25 | 69,10 | 0,51% | 153.950,00 |
| 17.10.2024 | 68,20 | 69,30 | 66,25 | 68,75 | 0,81% | 163.546,00 |
| 16.10.2024 | 64,95 | 70,25 | 62,20 | 68,20 | 2,71% | 443.539,00 |
| 15.10.2024 | 49,93 | 66,70 | 49,73 | 66,40 | 33,49% | 428.364,00 |
| 14.10.2024 | 48,90 | 49,90 | 48,82 | 49,74 | 1,84% | 47.198,00 |
| 11.10.2024 | 47,50 | 49,46 | 47,50 | 48,84 | 3,61% | 45.957,00 |
| 10.10.2024 | 48,00 | 48,06 | 46,58 | 47,14 | -1,79% | 37.798,00 |
| 09.10.2024 | 48,50 | 50,45 | 47,82 | 48,00 | 0,88% | 108.909,00 |
| 08.10.2024 | 46,36 | 47,58 | 46,36 | 47,58 | 2,10% | 42.728,00 |
| 07.10.2024 | 47,02 | 47,10 | 45,72 | 46,60 | -0,81% | 47.140,00 |
| 04.10.2024 | 46,72 | 47,20 | 46,44 | 46,98 | 0,00% | 23.814,00 |
| 03.10.2024 | 46,86 | 47,18 | 46,08 | 46,98 | 0,82% | 43.174,00 |
| 02.10.2024 | 46,26 | 47,82 | 45,98 | 46,60 | -1,48% | 65.670,00 |
| 01.10.2024 | 49,92 | 49,92 | 47,12 | 47,30 | -4,83% | 62.171,00 |
| 30.09.2024 | 49,48 | 49,94 | 48,88 | 49,70 | 1,22% | 43.930,00 |
| 27.09.2024 | 48,46 | 49,36 | 48,02 | 49,10 | 1,66% | 42.373,00 |
| 26.09.2024 | 47,00 | 48,68 | 47,00 | 48,30 | 2,68% | 37.443,00 |
| 25.09.2024 | 46,28 | 47,54 | 46,28 | 47,04 | 1,03% | 28.149,00 |
| 24.09.2024 | 47,22 | 47,48 | 45,56 | 46,56 | -1,06% | 51.603,00 |
| 23.09.2024 | 48,08 | 48,60 | 47,02 | 47,06 | -1,18% | 54.801,00 |
| 20.09.2024 | 48,34 | 48,90 | 47,50 | 47,62 | 0,21% | 78.769,00 |
| 19.09.2024 | 46,20 | 47,94 | 45,62 | 47,52 | 4,99% | 114.571,00 |
| 18.09.2024 | 42,58 | 45,44 | 42,58 | 45,26 | 5,65% | 88.438,00 |
| 17.09.2024 | 41,92 | 42,98 | 41,82 | 42,84 | 2,00% | 46.892,00 |
| 16.09.2024 | 42,52 | 42,66 | 41,66 | 42,00 | -1,13% | 23.328,00 |
| 13.09.2024 | 42,12 | 42,70 | 42,00 | 42,48 | 1,48% | 20.881,00 |
| 12.09.2024 | 42,48 | 42,78 | 41,56 | 41,86 | -0,76% | 30.918,00 |
| 11.09.2024 | 42,30 | 42,40 | 41,62 | 42,18 | 0,91% | 33.428,00 |
| 10.09.2024 | 41,38 | 42,56 | 41,38 | 41,80 | 0,82% | 36.003,00 |
| 09.09.2024 | 41,02 | 41,60 | 40,84 | 41,46 | 1,72% | 27.584,00 |
| 06.09.2024 | 41,50 | 41,50 | 40,58 | 40,76 | -1,45% | 31.872,00 |
| 05.09.2024 | 41,32 | 42,00 | 41,02 | 41,36 | 0,39% | 38.644,00 |
| 04.09.2024 | 39,70 | 41,66 | 38,50 | 41,20 | 1,38% | 48.472,00 |
| 03.09.2024 | 41,80 | 41,92 | 40,52 | 40,64 | -2,40% | 43.321,00 |
| 02.09.2024 | 40,60 | 41,80 | 40,20 | 41,64 | 2,06% | 35.563,00 |
| 30.08.2024 | 40,74 | 41,00 | 40,44 | 40,80 | 0,54% | 56.279,00 |
| 29.08.2024 | 40,38 | 40,88 | 39,70 | 40,58 | 0,95% | 29.035,00 |
| 28.08.2024 | 40,86 | 41,16 | 40,16 | 40,20 | -1,52% | 33.321,00 |
| 27.08.2024 | 41,00 | 41,58 | 40,40 | 40,82 | -0,15% | 58.114,00 |
| 26.08.2024 | 39,30 | 41,50 | 39,20 | 40,88 | 3,18% | 58.139,00 |
| 23.08.2024 | 39,00 | 39,70 | 38,60 | 39,62 | 1,23% | 33.653,00 |
| 22.08.2024 | 39,20 | 39,56 | 38,94 | 39,14 | -0,25% | 20.755,00 |
| 21.08.2024 | 38,30 | 39,26 | 38,30 | 39,24 | 2,19% | 33.022,00 |
| 20.08.2024 | 37,84 | 38,66 | 37,40 | 38,40 | 1,48% | 52.291,00 |
| 19.08.2024 | 36,62 | 37,84 | 36,62 | 37,84 | 2,88% | 41.119,00 |
| 16.08.2024 | 36,96 | 37,22 | 36,06 | 36,78 | 0,60% | 27.148,00 |
| 15.08.2024 | 35,36 | 36,56 | 35,36 | 36,56 | 2,47% | 24.229,00 |
| 14.08.2024 | 35,70 | 36,16 | 35,36 | 35,68 | -0,28% | 18.402,00 |
| 13.08.2024 | 35,56 | 36,16 | 35,40 | 35,78 | 0,11% | 13.844,00 |
| 12.08.2024 | 35,90 | 36,34 | 35,36 | 35,74 | -0,45% | 20.373,00 |
| 09.08.2024 | 35,46 | 36,32 | 35,44 | 35,90 | 1,87% | 24.343,00 |
| 08.08.2024 | 36,00 | 36,00 | 35,06 | 35,24 | -2,60% | 33.005,00 |
| 07.08.2024 | 37,26 | 38,10 | 36,06 | 36,18 | -1,90% | 35.771,00 |
| 06.08.2024 | 36,82 | 37,86 | 36,52 | 36,88 | 1,49% | 43.995,00 |
| 05.08.2024 | 37,46 | 37,46 | 35,94 | 36,34 | -5,22% | 75.980,00 |