78,525€
-1,84%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 79,48 | 79,60 | 78,18 | 78,78 | -1,53% | - |
| 08.09.2026 | 82,30 | 82,85 | 76,90 | 80,00 | -2,68% | 95.703,00 |
| 07.09.2026 | 84,00 | 84,00 | 82,20 | 82,20 | -1,50% | 11.728,00 |
| 04.09.2026 | 83,70 | 84,00 | 82,60 | 83,45 | -0,36% | 18.110,00 |
| 03.09.2026 | 83,00 | 84,50 | 82,85 | 83,75 | 1,21% | 20.611,00 |
| 02.09.2026 | 82,20 | 84,10 | 82,15 | 82,75 | 0,06% | 26.527,00 |
| 01.09.2026 | 81,65 | 83,50 | 80,85 | 82,70 | 1,66% | 24.428,00 |
| 31.08.2026 | 82,70 | 82,80 | 81,30 | 81,35 | -1,75% | 45.068,00 |
| 28.08.2026 | 83,65 | 84,30 | 82,80 | 82,80 | -0,96% | 16.313,00 |
| 27.08.2026 | 84,30 | 84,90 | 83,60 | 83,60 | 0,00% | 18.853,00 |
| 26.08.2026 | 83,50 | 85,10 | 83,50 | 83,60 | -0,30% | 29.225,00 |
| 25.08.2026 | 82,80 | 84,40 | 82,50 | 83,85 | 1,88% | 29.695,00 |
| 24.08.2026 | 82,95 | 83,00 | 80,90 | 82,30 | -1,20% | 26.264,00 |
| 21.08.2026 | 82,20 | 83,35 | 80,80 | 83,30 | 1,40% | 45.400,00 |
| 20.08.2026 | 82,65 | 84,40 | 81,50 | 82,15 | 0,06% | 40.746,00 |
| 19.08.2026 | 82,15 | 82,45 | 80,50 | 82,10 | 0,31% | 30.061,00 |
| 18.08.2026 | 83,80 | 84,00 | 81,70 | 81,85 | -3,02% | 26.728,00 |
| 17.08.2026 | 84,20 | 84,85 | 83,10 | 84,40 | 0,54% | 35.055,00 |
| 14.08.2026 | 84,90 | 85,40 | 83,55 | 83,95 | -0,65% | 59.945,00 |
| 13.08.2026 | 82,00 | 84,95 | 82,00 | 84,50 | 2,99% | 71.228,00 |
| 12.08.2026 | 82,50 | 82,90 | 81,30 | 82,05 | 0,24% | 36.016,00 |
| 11.08.2026 | 80,90 | 82,95 | 80,75 | 81,85 | 1,17% | 47.147,00 |
| 10.08.2026 | 79,15 | 81,25 | 78,65 | 80,90 | 3,19% | 54.384,00 |
| 07.08.2026 | 78,05 | 79,35 | 77,90 | 78,40 | 0,90% | 19.977,00 |
| 06.08.2026 | 76,75 | 79,05 | 74,85 | 77,70 | 0,84% | 48.582,00 |
| 05.08.2026 | 79,50 | 79,55 | 76,95 | 77,05 | -2,22% | 40.448,00 |
| 04.08.2026 | 78,85 | 80,15 | 78,75 | 78,80 | 0,57% | 28.620,00 |
| 03.08.2026 | 79,40 | 79,90 | 77,75 | 78,35 | -0,89% | 33.078,00 |
| 31.07.2026 | 80,80 | 80,80 | 78,20 | 79,05 | -1,37% | 41.918,00 |
| 30.07.2026 | 79,95 | 80,70 | 77,25 | 80,15 | -1,05% | 59.467,00 |
| 29.07.2026 | 78,95 | 81,60 | 78,35 | 81,00 | 3,18% | 42.245,00 |
| 28.07.2026 | 79,95 | 80,00 | 78,05 | 78,50 | -1,88% | 41.057,00 |
| 27.07.2026 | 79,70 | 80,70 | 78,90 | 80,00 | 0,88% | 30.743,00 |
| 24.07.2026 | 79,00 | 79,95 | 78,70 | 79,30 | 0,51% | 22.309,00 |
| 23.07.2026 | 78,60 | 79,70 | 78,40 | 78,90 | 0,13% | 32.306,00 |
| 22.07.2026 | 76,40 | 79,45 | 75,70 | 78,80 | 3,34% | 55.459,00 |
| 21.07.2026 | 76,45 | 76,90 | 74,85 | 76,25 | 0,59% | 43.059,00 |
| 20.07.2026 | 75,50 | 76,40 | 74,80 | 75,80 | 0,26% | 18.678,00 |
| 17.07.2026 | 75,45 | 75,75 | 73,85 | 75,60 | -0,53% | 63.167,00 |
| 16.07.2026 | 75,45 | 76,45 | 75,20 | 76,00 | 0,26% | 38.196,00 |
| 15.07.2026 | 76,05 | 76,55 | 75,30 | 75,80 | -0,52% | 45.975,00 |
| 14.07.2026 | 77,00 | 77,10 | 75,90 | 76,20 | -1,42% | 46.709,00 |
| 13.07.2026 | 79,40 | 79,50 | 75,80 | 77,30 | -1,90% | 71.933,00 |
| 10.07.2026 | 82,00 | 83,25 | 78,20 | 78,80 | -4,08% | 96.356,00 |
| 09.07.2026 | 82,70 | 83,30 | 81,90 | 82,15 | 0,61% | 36.216,00 |
| 08.07.2026 | 81,10 | 82,50 | 80,15 | 81,65 | -1,51% | 63.061,00 |
| 07.07.2026 | 81,65 | 84,50 | 81,40 | 82,90 | 1,16% | 83.107,00 |
| 06.07.2026 | 80,00 | 82,50 | 79,50 | 81,95 | 2,25% | 67.258,00 |
| 03.07.2026 | 79,45 | 80,50 | 78,80 | 80,15 | 1,39% | 62.976,00 |
| 02.07.2026 | 76,40 | 80,20 | 76,40 | 79,05 | 4,22% | 103.609,00 |
| 01.07.2026 | 75,10 | 77,40 | 74,70 | 75,85 | 0,53% | 73.603,00 |
| 30.06.2026 | 73,15 | 75,95 | 73,15 | 75,45 | 3,21% | 86.756,00 |
| 29.06.2026 | 73,65 | 73,75 | 72,50 | 73,10 | 0,14% | 74.466,00 |
| 26.06.2026 | 72,35 | 73,35 | 71,60 | 73,00 | 0,14% | 65.757,00 |
| 25.06.2026 | 71,75 | 73,80 | 71,20 | 72,90 | 1,11% | 92.942,00 |
| 24.06.2026 | 70,00 | 72,15 | 69,05 | 72,10 | 4,27% | 93.193,00 |
| 23.06.2026 | 68,10 | 69,70 | 67,45 | 69,15 | 0,58% | 78.682,00 |
| 22.06.2026 | 69,60 | 69,75 | 68,15 | 68,75 | -1,08% | 60.328,00 |
| 19.06.2026 | 69,70 | 69,70 | 68,70 | 69,50 | 0,22% | 58.226,00 |
| 18.06.2026 | 69,05 | 71,15 | 68,05 | 69,35 | 0,95% | 109.433,00 |
| 17.06.2026 | 68,80 | 69,05 | 67,65 | 68,70 | 0,51% | 71.765,00 |
| 16.06.2026 | 68,65 | 69,45 | 66,20 | 68,35 | 0,07% | 128.187,00 |
| 15.06.2026 | 68,00 | 70,25 | 66,95 | 68,30 | 1,94% | 256.379,00 |
| 12.06.2026 | 86,75 | 87,10 | 64,00 | 67,00 | -22,14% | 505.762,00 |
| 11.06.2026 | 83,00 | 86,30 | 82,45 | 86,05 | 3,24% | 66.623,00 |
| 10.06.2026 | 84,00 | 84,60 | 81,75 | 83,35 | -0,54% | 72.146,00 |
| 09.06.2026 | 84,90 | 86,65 | 83,80 | 83,80 | -1,18% | 117.438,00 |
| 08.06.2026 | 94,80 | 94,90 | 83,50 | 84,80 | -11,80% | 338.179,00 |
| 05.06.2026 | 94,85 | 99,60 | 94,75 | 96,15 | 2,02% | 109.579,00 |
| 04.06.2026 | 94,70 | 94,95 | 92,40 | 94,25 | -0,48% | 78.394,00 |
| 03.06.2026 | 95,65 | 95,90 | 94,20 | 94,70 | -1,51% | 45.590,00 |
| 02.06.2026 | 100,50 | 100,50 | 95,40 | 96,15 | -3,12% | 68.703,00 |
| 01.06.2026 | 99,90 | 103,60 | 97,05 | 99,25 | -0,75% | 88.854,00 |
| 29.05.2026 | 100,70 | 101,70 | 99,85 | 100,00 | -0,79% | 92.189,00 |
| 28.05.2026 | 101,40 | 101,40 | 98,80 | 100,80 | -0,20% | 39.215,00 |
| 27.05.2026 | 100,60 | 102,20 | 100,60 | 101,00 | 0,20% | 38.630,00 |
| 26.05.2026 | 101,00 | 102,20 | 100,40 | 100,80 | -0,69% | 28.990,00 |
| 25.05.2026 | 101,60 | 102,40 | 100,80 | 101,50 | 0,69% | 35.417,00 |
| 22.05.2026 | 100,30 | 101,30 | 99,05 | 100,80 | 0,80% | 36.496,00 |
| 21.05.2026 | 99,00 | 101,20 | 98,90 | 100,00 | 1,11% | 63.930,00 |
| 20.05.2026 | 93,05 | 99,10 | 93,05 | 98,90 | 5,21% | 61.767,00 |
| 19.05.2026 | 95,75 | 96,30 | 92,70 | 94,00 | -2,19% | 55.989,00 |
| 18.05.2026 | 96,20 | 97,05 | 95,00 | 96,10 | -0,21% | 55.892,00 |
| 15.05.2026 | 97,00 | 97,55 | 96,00 | 96,30 | -1,33% | 28.121,00 |
| 14.05.2026 | 97,90 | 98,55 | 96,85 | 97,60 | 0,31% | 23.116,00 |
| 13.05.2026 | 97,80 | 98,10 | 96,10 | 97,30 | 0,31% | 36.111,00 |
| 12.05.2026 | 99,50 | 99,55 | 96,30 | 97,00 | -3,29% | 73.320,00 |
| 11.05.2026 | 99,65 | 101,30 | 98,40 | 100,30 | 0,80% | 74.770,00 |
| 08.05.2026 | 103,00 | 103,00 | 98,25 | 99,50 | -3,21% | 84.742,00 |
| 07.05.2026 | 104,20 | 105,20 | 102,40 | 102,80 | -0,48% | 103.383,00 |
| 06.05.2026 | 104,50 | 105,00 | 102,10 | 103,30 | -0,29% | 73.524,00 |
| 05.05.2026 | 100,20 | 104,20 | 100,20 | 103,60 | 2,27% | 115.925,00 |
| 04.05.2026 | 96,50 | 101,90 | 96,50 | 101,30 | 5,52% | 192.693,00 |
| 30.04.2026 | 96,00 | 97,25 | 93,80 | 96,00 | -1,23% | 82.059,00 |
| 29.04.2026 | 98,40 | 98,40 | 96,40 | 97,20 | -1,47% | 42.314,00 |
| 28.04.2026 | 96,90 | 98,95 | 94,85 | 98,65 | 1,86% | 67.258,00 |
| 27.04.2026 | 94,90 | 97,00 | 94,35 | 96,85 | 2,32% | 47.467,00 |
| 24.04.2026 | 97,40 | 98,15 | 94,10 | 94,65 | -2,37% | 86.418,00 |
| 23.04.2026 | 93,60 | 97,45 | 93,50 | 96,95 | 3,08% | 62.581,00 |
| 22.04.2026 | 94,00 | 94,80 | 93,45 | 94,05 | 0,53% | 38.088,00 |