1,069€
5,11%
Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,43 | 1,45 | 1,39 | 1,40 | -1,89% | 36.250,00 |
| 04.05.2026 | 1,44 | 1,46 | 1,41 | 1,43 | -0,28% | 34.132,00 |
| 30.04.2026 | 1,40 | 1,43 | 1,39 | 1,43 | 1,93% | 30.000,00 |
| 29.04.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -0,57% | - |
| 28.04.2026 | 1,42 | 1,43 | 1,38 | 1,41 | -1,26% | 580,00 |
| 27.04.2026 | 1,42 | 1,44 | 1,41 | 1,43 | 0,07% | 25.059,00 |
| 24.04.2026 | 1,44 | 1,45 | 1,42 | 1,43 | -0,83% | 15.000,00 |
| 23.04.2026 | 1,43 | 1,46 | 1,42 | 1,44 | -0,14% | 600,00 |
| 22.04.2026 | 1,45 | 1,46 | 1,44 | 1,44 | 0,28% | - |
| 21.04.2026 | 1,49 | 1,50 | 1,44 | 1,44 | -3,62% | 8.830,00 |
| 20.04.2026 | 1,47 | 1,51 | 1,47 | 1,49 | 0,20% | 1.500,00 |
| 17.04.2026 | 1,50 | 1,50 | 1,48 | 1,49 | -0,87% | 18.058,00 |
| 16.04.2026 | 1,53 | 1,54 | 1,48 | 1,50 | -1,90% | 4.050,00 |
| 15.04.2026 | 1,52 | 1,59 | 1,52 | 1,53 | 0,07% | 9.484,00 |
| 14.04.2026 | 1,47 | 1,55 | 1,46 | 1,53 | 4,01% | 513,00 |
| 13.04.2026 | 1,45 | 1,49 | 1,45 | 1,47 | -0,54% | 7.717,00 |
| 10.04.2026 | 1,46 | 1,49 | 1,45 | 1,48 | 1,72% | 49.000,00 |
| 09.04.2026 | 1,46 | 1,48 | 1,42 | 1,45 | -1,22% | 4.550,00 |
| 08.04.2026 | 1,50 | 1,50 | 1,46 | 1,47 | 2,37% | 12.300,00 |
| 07.04.2026 | 1,44 | 1,45 | 1,39 | 1,44 | -0,76% | 21.548,00 |
| 02.04.2026 | 1,42 | 1,46 | 1,42 | 1,45 | -0,14% | 5.026,00 |
| 01.04.2026 | 1,46 | 1,48 | 1,44 | 1,45 | -1,29% | 71.360,00 |
| 31.03.2026 | 1,41 | 1,47 | 1,38 | 1,47 | 5,15% | 48.104,00 |
| 30.03.2026 | 1,43 | 1,46 | 1,36 | 1,40 | -0,99% | 31.970,00 |
| 27.03.2026 | 1,47 | 1,47 | 1,40 | 1,41 | -0,70% | 106.013,00 |
| 26.03.2026 | 1,39 | 1,44 | 1,36 | 1,42 | 1,94% | 13.743,00 |
| 25.03.2026 | 1,41 | 1,45 | 1,38 | 1,39 | -1,27% | 30.000,00 |
| 24.03.2026 | 1,43 | 1,45 | 1,36 | 1,41 | 1,95% | 64.300,00 |
| 23.03.2026 | 1,34 | 1,40 | 1,30 | 1,39 | 2,14% | 51.546,00 |
| 20.03.2026 | 1,34 | 1,37 | 1,33 | 1,36 | 1,12% | - |
| 19.03.2026 | 1,33 | 1,34 | 1,31 | 1,34 | 1,90% | - |
| 18.03.2026 | 1,35 | 1,37 | 1,32 | 1,32 | -1,42% | 7.658,00 |
| 17.03.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -1,69% | 84,00 |
| 16.03.2026 | 1,30 | 1,36 | 1,29 | 1,36 | 5,60% | 26.032,00 |
| 13.03.2026 | 1,34 | 1,34 | 1,28 | 1,29 | -3,38% | 15.281,00 |
| 12.03.2026 | 1,36 | 1,41 | 1,30 | 1,33 | -3,13% | 53.825,00 |
| 11.03.2026 | 1,39 | 1,41 | 1,37 | 1,37 | -0,87% | 20.434,00 |
| 10.03.2026 | 1,38 | 1,42 | 1,38 | 1,39 | -0,14% | 22.604,00 |
| 09.03.2026 | 1,30 | 1,40 | 1,27 | 1,39 | 4,68% | 15.460,00 |
| 06.03.2026 | 1,37 | 1,37 | 1,30 | 1,33 | -2,07% | 18.090,00 |
| 05.03.2026 | 1,37 | 1,40 | 1,34 | 1,35 | -2,73% | 17.000,00 |
| 04.03.2026 | 1,35 | 1,39 | 1,34 | 1,39 | 2,73% | 43.001,00 |
| 03.03.2026 | 1,36 | 1,37 | 1,33 | 1,36 | -1,67% | 30.014,00 |
| 02.03.2026 | 1,36 | 1,39 | 1,34 | 1,38 | -1,29% | 3.452,00 |
| 27.02.2026 | 1,39 | 1,41 | 1,38 | 1,40 | 0,87% | 660,00 |
| 26.02.2026 | 1,44 | 1,45 | 1,37 | 1,38 | -4,29% | 69.000,00 |
| 25.02.2026 | 1,44 | 1,46 | 1,42 | 1,45 | 0,14% | 87,00 |
| 24.02.2026 | 1,40 | 1,45 | 1,39 | 1,44 | 3,00% | - |
| 23.02.2026 | 1,40 | 1,42 | 1,37 | 1,40 | -0,85% | 5.370,00 |
| 20.02.2026 | 1,42 | 1,42 | 1,39 | 1,41 | 0,35% | 9.121,00 |
| 19.02.2026 | 1,45 | 1,47 | 1,39 | 1,41 | -2,89% | 65.706,00 |
| 18.02.2026 | 1,38 | 1,46 | 1,37 | 1,45 | 5,45% | 15.000,00 |
| 17.02.2026 | 1,32 | 1,38 | 1,32 | 1,38 | 3,69% | 64.797,00 |
| 16.02.2026 | 1,33 | 1,35 | 1,31 | 1,33 | -0,08% | 22.265,00 |
| 13.02.2026 | 1,30 | 1,33 | 1,28 | 1,33 | 3,03% | 29.000,00 |
| 12.02.2026 | 1,35 | 1,36 | 1,29 | 1,29 | -4,02% | 109.720,00 |
| 11.02.2026 | 1,38 | 1,39 | 1,32 | 1,34 | -1,97% | 76.285,00 |
| 10.02.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -0,87% | 50.034,00 |
| 09.02.2026 | 1,38 | 1,39 | 1,36 | 1,38 | 0,29% | 51.322,00 |
| 06.02.2026 | 1,40 | 1,40 | 1,35 | 1,38 | -0,51% | 13.983,00 |
| 05.02.2026 | 1,43 | 1,44 | 1,38 | 1,39 | -3,15% | 39.763,00 |
| 04.02.2026 | 1,46 | 1,48 | 1,41 | 1,43 | -1,38% | 54.300,00 |
| 03.02.2026 | 1,52 | 1,54 | 1,44 | 1,45 | 0,28% | 82.587,00 |
| 02.02.2026 | 1,63 | 1,63 | 1,37 | 1,45 | -15,39% | 122.660,00 |
| 30.01.2026 | 1,75 | 1,75 | 1,70 | 1,71 | -2,40% | 31.336,00 |
| 29.01.2026 | 1,72 | 1,75 | 1,69 | 1,75 | 2,10% | 17.597,00 |
| 28.01.2026 | 1,79 | 1,82 | 1,71 | 1,72 | -3,49% | 22.815,00 |
| 27.01.2026 | 1,72 | 1,81 | 1,71 | 1,78 | 3,92% | 47.018,00 |
| 26.01.2026 | 1,68 | 1,73 | 1,64 | 1,71 | 1,85% | 23.748,00 |
| 23.01.2026 | 1,69 | 1,75 | 1,67 | 1,68 | -0,18% | 15.254,00 |
| 22.01.2026 | 1,53 | 1,69 | 1,52 | 1,68 | 10,15% | 43.343,00 |
| 21.01.2026 | 1,49 | 1,53 | 1,46 | 1,53 | 2,28% | 14,00 |
| 20.01.2026 | 1,52 | 1,52 | 1,46 | 1,49 | -1,84% | 53.587,00 |
| 19.01.2026 | 1,57 | 1,59 | 1,52 | 1,52 | -4,94% | 18.010,00 |
| 16.01.2026 | 1,56 | 1,60 | 1,56 | 1,60 | 2,56% | 42.054,00 |
| 15.01.2026 | 1,59 | 1,60 | 1,55 | 1,56 | -1,20% | 38.040,00 |
| 14.01.2026 | 1,53 | 1,58 | 1,50 | 1,58 | 3,41% | 65.735,00 |
| 13.01.2026 | 1,59 | 1,60 | 1,52 | 1,53 | -3,90% | 3.126,00 |
| 12.01.2026 | 1,60 | 1,67 | 1,58 | 1,59 | -0,94% | 93.529,00 |
| 09.01.2026 | 1,51 | 1,62 | 1,51 | 1,60 | 5,74% | 47.538,00 |
| 08.01.2026 | 1,57 | 1,57 | 1,49 | 1,52 | 3,55% | 82.193,00 |
| 07.01.2026 | 1,43 | 1,47 | 1,42 | 1,47 | 2,59% | 24.200,00 |
| 06.01.2026 | 1,43 | 1,46 | 1,43 | 1,43 | -0,56% | - |
| 05.01.2026 | 1,47 | 1,49 | 1,43 | 1,44 | -1,71% | 3.292,00 |
| 02.01.2026 | 1,42 | 1,47 | 1,42 | 1,46 | 2,24% | 7.637,00 |
| 30.12.2025 | 1,43 | 1,43 | 1,41 | 1,43 | 0,42% | 270,00 |
| 29.12.2025 | 1,44 | 1,46 | 1,40 | 1,42 | -1,66% | 17.525,00 |
| 23.12.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -0,69% | 174.029,00 |
| 22.12.2025 | 1,40 | 1,46 | 1,39 | 1,46 | 4,29% | 242,00 |
| 19.12.2025 | 1,39 | 1,40 | 1,37 | 1,40 | 0,22% | 13.500,00 |
| 18.12.2025 | 1,40 | 1,40 | 1,38 | 1,39 | -0,07% | 10.400,00 |
| 17.12.2025 | 1,39 | 1,43 | 1,38 | 1,40 | 0,65% | 12.500,00 |
| 16.12.2025 | 1,43 | 1,43 | 1,38 | 1,39 | -3,21% | 210.000,00 |
| 15.12.2025 | 1,48 | 1,49 | 1,42 | 1,43 | -4,15% | 28.900,00 |
| 12.12.2025 | 1,48 | 1,50 | 1,46 | 1,49 | 1,01% | 64.999,00 |
| 11.12.2025 | 1,47 | 1,49 | 1,44 | 1,48 | 0,27% | 14.505,00 |
| 10.12.2025 | 1,46 | 1,48 | 1,44 | 1,48 | 1,24% | 7.000,00 |
| 09.12.2025 | 1,46 | 1,46 | 1,43 | 1,46 | 0,28% | 320,00 |
| 08.12.2025 | 1,41 | 1,46 | 1,41 | 1,45 | 2,83% | 8.000,00 |
| 05.12.2025 | 1,43 | 1,46 | 1,41 | 1,41 | -0,35% | 11.915,00 |