86,650€
-0,12%
Echtzeit-Aktienkurs PHARMA MAR S.A. EO -,60
Bid:
Ask:
Aktienkurse zur PHARMA MAR S.A. EO -,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |