94,325€
5,04%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 90,05 | 91,98 | 89,68 | 91,65 | 2,06% | 20,00 |
| 26.03.2026 | 88,40 | 90,70 | 88,35 | 89,80 | 0,79% | 150,00 |
| 25.03.2026 | 88,53 | 89,65 | 87,15 | 89,10 | 1,22% | 135,00 |
| 24.03.2026 | 87,00 | 88,55 | 85,30 | 88,03 | 0,14% | - |
| 23.03.2026 | 81,80 | 88,43 | 80,73 | 87,90 | 6,64% | 900,00 |
| 20.03.2026 | 86,18 | 86,68 | 82,33 | 82,43 | -4,35% | - |
| 19.03.2026 | 83,90 | 86,50 | 83,13 | 86,18 | 2,62% | - |
| 18.03.2026 | 87,38 | 87,55 | 83,93 | 83,98 | -2,89% | - |
| 17.03.2026 | 83,85 | 87,88 | 82,78 | 86,48 | 3,16% | 150,00 |
| 16.03.2026 | 79,33 | 84,10 | 78,93 | 83,83 | 6,61% | 1.544,00 |
| 13.03.2026 | 79,00 | 80,55 | 78,53 | 78,63 | -0,57% | 150,00 |
| 12.03.2026 | 81,68 | 81,95 | 79,00 | 79,08 | -3,21% | - |
| 11.03.2026 | 82,58 | 83,13 | 81,35 | 81,70 | -0,88% | - |
| 10.03.2026 | 82,33 | 83,95 | 81,85 | 82,43 | 0,00% | 450,00 |
| 09.03.2026 | 78,03 | 82,88 | 76,25 | 82,43 | 2,20% | - |
| 06.03.2026 | 80,28 | 81,13 | 78,43 | 80,65 | 0,59% | - |
| 05.03.2026 | 80,75 | 81,95 | 79,53 | 80,18 | -1,99% | - |
| 04.03.2026 | 78,60 | 82,08 | 76,45 | 81,80 | 3,61% | 300,00 |
| 03.03.2026 | 82,85 | 83,70 | 77,13 | 78,95 | -5,82% | - |
| 02.03.2026 | 78,68 | 84,35 | 77,03 | 83,83 | 3,90% | 450,00 |
| 27.02.2026 | 76,80 | 82,18 | 76,73 | 80,68 | 2,67% | - |
| 26.02.2026 | 77,68 | 79,50 | 77,08 | 78,58 | -0,10% | - |
| 25.02.2026 | 80,18 | 80,43 | 78,23 | 78,65 | -2,02% | - |
| 24.02.2026 | 79,05 | 81,25 | 77,38 | 80,28 | 1,71% | - |
| 23.02.2026 | 78,63 | 79,75 | 78,05 | 78,93 | -0,25% | 2,00 |
| 20.02.2026 | 77,70 | 79,35 | 77,58 | 79,13 | 2,23% | - |
| 19.02.2026 | 79,08 | 79,73 | 77,30 | 77,40 | -2,18% | 340,00 |
| 18.02.2026 | 78,05 | 79,25 | 77,80 | 79,13 | 1,61% | - |
| 17.02.2026 | 76,25 | 78,05 | 75,85 | 77,88 | 1,73% | - |
| 16.02.2026 | 76,80 | 77,08 | 75,78 | 76,55 | -0,20% | - |
| 13.02.2026 | 75,73 | 77,05 | 75,73 | 76,70 | 0,82% | - |
| 12.02.2026 | 76,35 | 77,20 | 75,75 | 76,08 | -0,03% | - |
| 11.02.2026 | 78,18 | 78,18 | 75,55 | 76,10 | -2,59% | - |
| 10.02.2026 | 76,40 | 78,75 | 76,40 | 78,13 | 2,06% | - |
| 09.02.2026 | 76,55 | 77,30 | 76,18 | 76,55 | 0,29% | - |
| 06.02.2026 | 75,90 | 76,48 | 74,78 | 76,33 | 0,39% | 170,00 |
| 05.02.2026 | 76,95 | 77,50 | 75,80 | 76,03 | -1,07% | - |
| 04.02.2026 | 77,40 | 78,45 | 76,33 | 76,85 | -0,58% | - |
| 03.02.2026 | 76,80 | 77,98 | 76,70 | 77,30 | 0,72% | 26,00 |
| 02.02.2026 | 78,75 | 78,75 | 75,70 | 76,75 | -2,51% | 513,00 |
| 30.01.2026 | 78,95 | 79,80 | 77,88 | 78,73 | -0,19% | - |
| 29.01.2026 | 78,60 | 79,75 | 77,33 | 78,88 | 0,10% | - |
| 28.01.2026 | 79,78 | 80,35 | 78,48 | 78,80 | -1,10% | 340,00 |
| 27.01.2026 | 81,00 | 81,13 | 79,18 | 79,68 | -1,94% | 300,00 |
| 26.01.2026 | 81,70 | 82,55 | 80,78 | 81,25 | -0,49% | - |
| 23.01.2026 | 82,10 | 82,98 | 81,65 | 81,65 | 1,81% | - |
| 22.01.2026 | 80,43 | 81,13 | 80,08 | 80,20 | -0,25% | - |
| 21.01.2026 | 79,45 | 80,65 | 77,90 | 80,40 | 1,64% | 472,00 |
| 20.01.2026 | 80,75 | 80,93 | 78,18 | 79,10 | -2,35% | 150,00 |
| 19.01.2026 | 81,75 | 81,75 | 79,58 | 81,00 | -0,77% | - |
| 16.01.2026 | 80,50 | 81,70 | 80,18 | 81,63 | 1,21% | - |
| 15.01.2026 | 82,68 | 83,18 | 80,13 | 80,65 | -2,30% | 150,00 |
| 14.01.2026 | 79,88 | 82,65 | 79,78 | 82,55 | 3,38% | - |
| 13.01.2026 | 81,20 | 81,70 | 79,10 | 79,85 | -1,54% | 152,00 |
| 12.01.2026 | 79,60 | 81,70 | 79,45 | 81,10 | 1,79% | 150,00 |
| 09.01.2026 | 78,23 | 81,20 | 77,28 | 79,68 | 1,98% | 227,00 |
| 08.01.2026 | 79,03 | 79,35 | 77,45 | 78,13 | -1,08% | - |
| 07.01.2026 | 76,90 | 79,18 | 76,28 | 78,98 | 2,63% | 38,00 |
| 06.01.2026 | 75,00 | 77,08 | 74,83 | 76,95 | 2,67% | 300,00 |
| 05.01.2026 | 76,83 | 77,03 | 74,63 | 74,95 | -2,06% | 600,00 |
| 02.01.2026 | 75,15 | 77,63 | 74,73 | 76,53 | 1,93% | 150,00 |
| 30.12.2025 | 75,55 | 75,73 | 74,85 | 75,08 | -0,63% | - |
| 29.12.2025 | 75,95 | 77,25 | 75,28 | 75,55 | -0,17% | - |
| 23.12.2025 | 75,90 | 76,65 | 75,45 | 75,68 | -0,23% | - |
| 22.12.2025 | 76,20 | 76,58 | 74,93 | 75,85 | -0,65% | 2,00 |
| 19.12.2025 | 74,05 | 76,85 | 73,75 | 76,35 | 3,32% | 150,00 |
| 18.12.2025 | 73,00 | 74,33 | 72,60 | 73,90 | -0,14% | - |
| 17.12.2025 | 74,00 | 74,88 | 73,83 | 74,00 | 0,00% | - |
| 16.12.2025 | 75,50 | 76,08 | 73,75 | 74,00 | -2,44% | - |
| 15.12.2025 | 75,60 | 76,38 | 75,05 | 75,85 | 0,33% | - |
| 12.12.2025 | 76,23 | 77,08 | 75,30 | 75,60 | -0,66% | - |
| 11.12.2025 | 75,10 | 76,35 | 73,75 | 76,10 | 1,26% | 150,00 |
| 10.12.2025 | 74,40 | 75,33 | 74,08 | 75,15 | 0,80% | - |
| 09.12.2025 | 75,80 | 75,98 | 74,25 | 74,55 | -1,49% | - |
| 08.12.2025 | 75,45 | 76,88 | 74,68 | 75,68 | 0,26% | - |
| 05.12.2025 | 75,35 | 77,40 | 74,93 | 75,48 | 0,07% | 150,00 |
| 04.12.2025 | 73,95 | 76,13 | 73,53 | 75,43 | 1,99% | 150,00 |
| 03.12.2025 | 73,00 | 74,10 | 72,93 | 73,95 | 1,44% | 80,00 |
| 02.12.2025 | 73,35 | 73,73 | 72,70 | 72,90 | -1,75% | - |
| 01.12.2025 | 75,35 | 75,35 | 74,10 | 74,20 | -1,59% | - |
| 28.11.2025 | 77,15 | 77,93 | 75,10 | 75,40 | -2,43% | 450,00 |
| 27.11.2025 | 77,03 | 78,53 | 76,85 | 77,28 | 0,26% | 300,00 |
| 26.11.2025 | 77,40 | 77,88 | 76,93 | 77,08 | -0,36% | - |
| 25.11.2025 | 78,73 | 78,88 | 76,03 | 77,35 | -1,84% | 151,00 |
| 24.11.2025 | 76,00 | 78,80 | 75,98 | 78,80 | 3,28% | - |
| 21.11.2025 | 77,78 | 78,08 | 75,23 | 76,30 | -1,42% | - |
| 20.11.2025 | 77,65 | 78,35 | 76,68 | 77,40 | 0,32% | 22,00 |
| 19.11.2025 | 75,53 | 77,53 | 75,08 | 77,15 | 2,76% | - |
| 18.11.2025 | 74,63 | 75,33 | 74,20 | 75,08 | 0,03% | - |
| 17.11.2025 | 75,63 | 75,93 | 74,78 | 75,05 | -0,73% | - |
| 14.11.2025 | 75,40 | 75,75 | 73,88 | 75,60 | 0,47% | - |
| 13.11.2025 | 74,98 | 76,80 | 74,63 | 75,25 | 0,53% | - |
| 12.11.2025 | 72,50 | 75,10 | 72,05 | 74,85 | 3,31% | 30,00 |
| 11.11.2025 | 72,25 | 72,48 | 70,55 | 72,45 | 0,07% | 1,00 |
| 10.11.2025 | 72,10 | 72,75 | 71,08 | 72,40 | 1,76% | - |
| 07.11.2025 | 72,03 | 72,08 | 70,28 | 71,15 | -1,32% | - |
| 06.11.2025 | 70,93 | 73,03 | 70,63 | 72,10 | 2,20% | - |
| 05.11.2025 | 73,63 | 74,25 | 70,48 | 70,55 | -4,18% | - |
| 04.11.2025 | 73,70 | 74,68 | 72,55 | 73,63 | 1,31% | - |
| 03.11.2025 | 73,35 | 74,33 | 72,68 | 72,68 | -0,89% | - |