69,450€
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 | 69,50 | 69,50 | 69,45 | 69,45 | 0,00% | - |
| 20.10.2026 | 67,85 | 70,08 | 67,65 | 69,45 | 2,06% | - |
| 19.10.2026 | 67,70 | 68,45 | 66,90 | 68,05 | 0,89% | 3.360,00 |
| 16.10.2026 | 68,85 | 69,55 | 67,25 | 67,45 | -1,75% | 20,00 |
| 15.10.2026 | 68,55 | 68,65 | 68,55 | 68,65 | 2,39% | - |
| 14.10.2026 | 67,00 | 67,88 | 66,38 | 67,05 | 0,07% | - |
| 13.10.2026 | 68,25 | 69,28 | 66,45 | 67,00 | -1,83% | - |
| 12.10.2026 | 69,75 | 70,05 | 68,15 | 68,25 | -1,94% | - |
| 09.10.2026 | 69,25 | 69,83 | 68,28 | 69,60 | 1,09% | 13,00 |
| 08.10.2026 | 69,60 | 69,60 | 68,13 | 68,85 | -1,36% | - |
| 07.10.2026 | 69,85 | 70,73 | 69,65 | 69,80 | -0,29% | - |
| 06.10.2026 | 69,75 | 71,60 | 69,70 | 70,00 | 0,29% | - |
| 05.10.2026 | 71,25 | 71,60 | 69,65 | 69,80 | -2,45% | - |
| 02.10.2026 | 70,95 | 71,65 | 69,68 | 71,55 | 1,06% | - |
| 01.10.2026 | 73,00 | 73,05 | 70,65 | 70,80 | -2,81% | - |
| 30.09.2026 | 72,70 | 73,30 | 72,15 | 72,85 | 0,48% | - |
| 29.09.2026 | 74,05 | 74,20 | 72,20 | 72,50 | -2,42% | - |
| 28.09.2026 | 73,75 | 74,65 | 73,18 | 74,30 | 0,47% | - |
| 25.09.2026 | 74,05 | 74,88 | 73,50 | 73,95 | 0,14% | 450,00 |
| 24.09.2026 | 73,10 | 74,40 | 72,18 | 73,85 | 0,68% | - |
| 23.09.2026 | 74,80 | 75,55 | 72,75 | 73,35 | -1,94% | - |
| 22.09.2026 | 73,85 | 75,00 | 73,85 | 74,80 | 1,15% | - |
| 21.09.2026 | 74,05 | 74,35 | 72,85 | 73,95 | 0,41% | - |
| 18.09.2026 | 74,90 | 75,98 | 73,10 | 73,65 | -1,67% | - |
| 17.09.2026 | 76,75 | 76,95 | 74,80 | 74,90 | -1,83% | - |
| 16.09.2026 | 76,35 | 77,00 | 75,90 | 76,30 | 0,13% | - |
| 15.09.2026 | 76,25 | 76,93 | 75,70 | 76,20 | -0,20% | 273,00 |
| 14.09.2026 | 76,45 | 76,80 | 75,50 | 76,35 | -0,20% | - |
| 11.09.2026 | 77,10 | 77,30 | 75,90 | 76,50 | -0,46% | - |
| 10.09.2026 | 78,70 | 79,03 | 76,30 | 76,85 | -2,16% | - |
| 09.09.2026 | 79,65 | 80,05 | 77,90 | 78,55 | -1,32% | - |
| 08.09.2026 | 82,20 | 82,90 | 78,38 | 79,60 | -3,16% | - |
| 07.09.2026 | 83,40 | 84,00 | 82,15 | 82,20 | -1,56% | - |
| 04.09.2026 | 83,75 | 83,95 | 82,70 | 83,50 | -0,30% | - |
| 03.09.2026 | 82,75 | 84,48 | 82,75 | 83,75 | 1,21% | - |
| 02.09.2026 | 82,45 | 84,18 | 82,13 | 82,75 | 0,42% | - |
| 01.09.2026 | 81,40 | 83,60 | 80,90 | 82,40 | 1,42% | - |
| 31.08.2026 | 82,65 | 82,75 | 81,15 | 81,25 | -1,63% | - |
| 28.08.2026 | 83,75 | 84,28 | 82,60 | 82,60 | -1,26% | - |
| 27.08.2026 | 83,95 | 84,85 | 83,60 | 83,65 | 0,06% | - |
| 26.08.2026 | 83,95 | 85,03 | 83,50 | 83,60 | -0,36% | - |
| 25.08.2026 | 82,55 | 84,35 | 82,55 | 83,90 | 1,88% | - |
| 24.08.2026 | 84,40 | 84,45 | 80,93 | 82,35 | -2,54% | - |
| 21.08.2026 | 82,70 | 84,50 | 80,93 | 84,50 | 2,49% | - |
| 20.08.2026 | 81,10 | 84,40 | 81,05 | 82,45 | 1,66% | - |
| 19.08.2026 | 81,45 | 82,60 | 80,58 | 81,10 | -21,72% | - |
| 05.05.2026 | 100,60 | 104,20 | 99,30 | 103,60 | 3,21% | 385,00 |
| 04.05.2026 | 96,00 | 101,85 | 96,00 | 100,38 | 4,50% | - |
| 30.04.2026 | 96,60 | 97,25 | 93,98 | 96,05 | -1,18% | 54,00 |
| 29.04.2026 | 98,75 | 98,85 | 96,50 | 97,20 | -1,47% | 978,00 |
| 28.04.2026 | 97,20 | 99,00 | 94,95 | 98,65 | 1,70% | - |
| 27.04.2026 | 95,35 | 97,15 | 94,35 | 97,00 | 2,00% | 84,00 |
| 24.04.2026 | 96,75 | 98,13 | 94,30 | 95,10 | -2,21% | 1.460,00 |
| 23.04.2026 | 93,40 | 97,55 | 93,40 | 97,25 | 3,40% | 2.385,00 |
| 22.04.2026 | 93,80 | 94,80 | 93,50 | 94,05 | 1,10% | - |
| 21.04.2026 | 95,10 | 95,83 | 92,68 | 93,03 | -2,03% | - |
| 20.04.2026 | 96,00 | 97,18 | 93,90 | 94,95 | -2,21% | 2.800,00 |
| 17.04.2026 | 97,45 | 99,33 | 95,25 | 97,10 | -0,26% | 224,00 |
| 16.04.2026 | 96,15 | 97,65 | 95,68 | 97,35 | 1,51% | - |
| 15.04.2026 | 94,90 | 97,03 | 94,90 | 95,90 | 0,58% | 152,00 |
| 14.04.2026 | 92,70 | 95,45 | 92,70 | 95,35 | 2,58% | 72,00 |
| 13.04.2026 | 91,25 | 93,88 | 91,15 | 92,95 | 0,60% | - |
| 10.04.2026 | 92,00 | 94,38 | 91,65 | 92,40 | 0,43% | - |
| 09.04.2026 | 89,25 | 92,60 | 88,48 | 92,00 | 2,62% | - |
| 08.04.2026 | 90,25 | 90,90 | 88,33 | 89,65 | 3,11% | - |
| 07.04.2026 | 90,80 | 90,90 | 84,50 | 86,95 | -4,45% | 710,00 |
| 02.04.2026 | 87,90 | 92,25 | 87,90 | 91,00 | 1,22% | - |
| 01.04.2026 | 89,00 | 90,50 | 87,85 | 89,90 | 1,32% | - |
| 31.03.2026 | 87,05 | 88,95 | 83,60 | 88,73 | 2,63% | - |
| 30.03.2026 | 88,65 | 89,30 | 84,83 | 86,45 | -2,32% | 60,00 |
| 27.03.2026 | 90,05 | 94,40 | 85,53 | 88,50 | -1,39% | 1.731,00 |
| 26.03.2026 | 88,65 | 90,78 | 88,35 | 89,75 | 0,62% | 324,00 |
| 25.03.2026 | 88,25 | 89,65 | 87,10 | 89,20 | 1,13% | 1.963,00 |
| 24.03.2026 | 87,25 | 88,55 | 85,18 | 88,20 | 0,40% | 25,00 |
| 23.03.2026 | 81,73 | 88,45 | 80,73 | 87,85 | 6,10% | 54,00 |
| 20.03.2026 | 85,85 | 86,68 | 82,20 | 82,80 | -3,78% | 170,00 |
| 19.03.2026 | 83,80 | 86,45 | 83,30 | 86,05 | 2,68% | - |
| 18.03.2026 | 87,25 | 87,55 | 83,75 | 83,80 | -3,12% | 18,00 |
| 17.03.2026 | 83,35 | 87,90 | 82,83 | 86,50 | 3,22% | - |
| 16.03.2026 | 79,35 | 84,05 | 78,90 | 83,80 | 6,68% | - |
| 13.03.2026 | 79,20 | 80,63 | 78,55 | 78,55 | -0,82% | 124,00 |
| 12.03.2026 | 80,95 | 81,98 | 79,05 | 79,20 | -3,00% | - |
| 11.03.2026 | 82,55 | 83,15 | 81,38 | 81,65 | -1,03% | - |
| 10.03.2026 | 81,95 | 83,98 | 81,85 | 82,50 | 0,30% | - |
| 09.03.2026 | 78,25 | 82,75 | 76,43 | 82,25 | 2,30% | 549,00 |
| 06.03.2026 | 80,55 | 81,18 | 78,43 | 80,40 | 0,12% | - |
| 05.03.2026 | 81,10 | 81,95 | 79,55 | 80,30 | -1,71% | - |
| 04.03.2026 | 78,00 | 82,10 | 76,48 | 81,70 | 3,88% | 1.050,00 |
| 03.03.2026 | 83,20 | 83,75 | 77,13 | 78,65 | -6,31% | 12,00 |
| 02.03.2026 | 78,50 | 84,38 | 76,15 | 83,95 | 4,94% | 576,00 |
| 27.02.2026 | 78,70 | 82,05 | 78,43 | 80,00 | 2,56% | 4.500,00 |
| 26.02.2026 | 77,60 | 79,53 | 72,55 | 78,00 | -0,38% | 1.857,00 |
| 25.02.2026 | 80,30 | 80,45 | 76,80 | 78,30 | -2,43% | 324,00 |
| 24.02.2026 | 78,90 | 81,28 | 77,28 | 80,25 | 1,71% | - |
| 23.02.2026 | 78,70 | 79,78 | 78,08 | 78,90 | -0,38% | - |
| 20.02.2026 | 77,60 | 79,30 | 77,55 | 79,20 | 2,13% | - |
| 19.02.2026 | 79,10 | 79,78 | 77,35 | 77,55 | -1,96% | 2.280,00 |
| 18.02.2026 | 77,85 | 79,38 | 77,78 | 79,10 | 1,67% | - |
| 17.02.2026 | 76,30 | 78,20 | 75,88 | 77,80 | 1,70% | - |
| 16.02.2026 | 76,85 | 77,10 | 75,80 | 76,50 | -0,39% | - |