69,575€
0,47%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 69,45 | 69,65 | 68,90 | 69,55 | 0,43% | - |
| 20.10.2026 | 67,95 | 70,05 | 67,70 | 69,25 | 1,17% | 23.081,00 |
| 19.10.2026 | 67,50 | 68,45 | 67,20 | 68,45 | 0,81% | 26.204,00 |
| 16.10.2026 | 68,40 | 69,60 | 67,90 | 67,90 | -0,73% | 28.402,00 |
| 15.10.2026 | 67,45 | 68,85 | 66,70 | 68,40 | 1,63% | 33.621,00 |
| 14.10.2026 | 66,80 | 67,90 | 66,35 | 67,30 | 1,28% | 33.156,00 |
| 13.10.2026 | 68,00 | 69,20 | 66,45 | 66,45 | -2,64% | 34.695,00 |
| 12.10.2026 | 69,75 | 70,15 | 68,25 | 68,25 | -1,73% | 16.715,00 |
| 09.10.2026 | 68,60 | 69,85 | 68,35 | 69,45 | 1,24% | 23.960,00 |
| 08.10.2026 | 69,55 | 69,55 | 68,05 | 68,60 | -1,65% | 32.846,00 |
| 07.10.2026 | 69,70 | 70,75 | 69,70 | 69,75 | -0,78% | 14.861,00 |
| 06.10.2026 | 70,45 | 71,50 | 69,65 | 70,30 | 0,93% | 21.642,00 |
| 05.10.2026 | 71,30 | 71,55 | 69,50 | 69,65 | -2,45% | 30.249,00 |
| 02.10.2026 | 70,50 | 71,65 | 69,60 | 71,40 | 0,92% | 27.211,00 |
| 01.10.2026 | 72,45 | 73,05 | 70,75 | 70,75 | -3,21% | 47.245,00 |
| 30.09.2026 | 72,90 | 73,30 | 72,10 | 73,10 | 0,97% | 23.783,00 |
| 29.09.2026 | 74,00 | 74,10 | 72,35 | 72,40 | -2,03% | 19.746,00 |
| 28.09.2026 | 74,05 | 74,50 | 73,15 | 73,90 | -0,07% | 15.001,00 |
| 25.09.2026 | 73,50 | 74,90 | 73,50 | 73,95 | 0,61% | 21.369,00 |
| 24.09.2026 | 72,85 | 74,30 | 72,20 | 73,50 | 0,89% | 23.497,00 |
| 23.09.2026 | 75,30 | 75,50 | 72,85 | 72,85 | -2,41% | 23.312,00 |
| 22.09.2026 | 74,20 | 75,05 | 74,00 | 74,65 | 0,95% | 26.275,00 |
| 21.09.2026 | 73,75 | 74,40 | 72,80 | 73,95 | 0,41% | 20.985,00 |
| 18.09.2026 | 75,95 | 75,95 | 73,05 | 73,65 | -1,80% | 45.000,00 |
| 17.09.2026 | 76,25 | 76,70 | 75,00 | 75,00 | -1,64% | 54.453,00 |
| 16.09.2026 | 77,00 | 77,00 | 75,95 | 76,25 | 0,13% | 12.847,00 |
| 15.09.2026 | 76,00 | 76,95 | 75,75 | 76,15 | -0,39% | 15.642,00 |
| 14.09.2026 | 75,50 | 76,80 | 75,50 | 76,45 | -0,07% | 29.506,00 |
| 11.09.2026 | 77,25 | 77,25 | 75,85 | 76,50 | -0,58% | 23.995,00 |
| 10.09.2026 | 78,65 | 79,05 | 76,10 | 76,95 | -2,16% | 42.350,00 |
| 09.09.2026 | 80,00 | 80,00 | 77,80 | 78,65 | -1,69% | 57.503,00 |
| 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 |