83,500€
2,71%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 81,33 | 84,73 | 80,73 | 83,60 | 2,83% | - |
| 03.07.2025 | 80,50 | 81,93 | 80,13 | 81,30 | 1,12% | - |
| 02.07.2025 | 79,43 | 80,83 | 77,48 | 80,40 | 1,16% | - |
| 01.07.2025 | 79,63 | 80,05 | 77,30 | 79,48 | -0,25% | - |
| 30.06.2025 | 80,23 | 80,80 | 79,38 | 79,68 | -0,44% | - |
| 27.06.2025 | 79,23 | 80,83 | 79,10 | 80,03 | 1,17% | - |
| 26.06.2025 | 79,35 | 79,68 | 78,60 | 79,10 | -0,09% | - |
| 25.06.2025 | 80,13 | 81,60 | 79,03 | 79,18 | -3,00% | - |
| 24.06.2025 | 80,45 | 82,63 | 79,43 | 81,63 | 2,54% | - |
| 23.06.2025 | 81,70 | 81,70 | 78,13 | 79,60 | -2,57% | - |
| 20.06.2025 | 82,75 | 84,15 | 81,13 | 81,70 | -0,55% | - |
| 19.06.2025 | 80,98 | 82,83 | 79,48 | 82,15 | 1,29% | - |
| 18.06.2025 | 80,95 | 81,43 | 79,58 | 81,10 | 0,43% | - |
| 17.06.2025 | 81,58 | 81,83 | 80,45 | 80,75 | -1,01% | - |
| 16.06.2025 | 82,45 | 83,10 | 80,98 | 81,58 | -1,06% | - |
| 13.06.2025 | 82,05 | 83,25 | 80,63 | 82,45 | -1,46% | - |
| 12.06.2025 | 82,58 | 83,93 | 82,10 | 83,68 | 1,39% | 9,00 |
| 11.06.2025 | 91,00 | 91,63 | 81,40 | 82,53 | -10,01% | 7,00 |
| 10.06.2025 | 85,33 | 93,53 | 85,30 | 91,70 | 7,47% | - |
| 09.06.2025 | 84,35 | 85,85 | 82,83 | 85,33 | 1,16% | - |
| 06.06.2025 | 91,78 | 91,85 | 82,58 | 84,35 | -7,84% | 4,00 |
| 05.06.2025 | 90,43 | 93,85 | 90,23 | 91,53 | 1,08% | - |
| 04.06.2025 | 91,15 | 91,53 | 89,13 | 90,55 | -0,66% | - |
| 03.06.2025 | 88,53 | 91,65 | 86,88 | 91,15 | 2,62% | 580,00 |
| 02.06.2025 | 84,83 | 90,70 | 84,50 | 88,83 | 4,35% | 216,00 |
| 30.05.2025 | 85,00 | 85,30 | 84,33 | 85,13 | 0,15% | - |
| 29.05.2025 | 85,93 | 86,03 | 84,23 | 85,00 | 0,21% | - |
| 28.05.2025 | 86,88 | 86,95 | 84,68 | 84,83 | -2,58% | - |
| 27.05.2025 | 87,40 | 87,43 | 86,28 | 87,08 | -0,37% | - |
| 26.05.2025 | 85,70 | 87,48 | 84,58 | 87,40 | 3,99% | - |
| 23.05.2025 | 87,50 | 90,18 | 81,60 | 84,05 | -3,94% | - |
| 22.05.2025 | 88,10 | 88,45 | 85,85 | 87,50 | -0,57% | - |
| 21.05.2025 | 84,10 | 96,00 | 83,38 | 88,00 | 4,45% | 3,00 |
| 20.05.2025 | 80,73 | 84,35 | 80,25 | 84,25 | 4,01% | - |
| 19.05.2025 | 78,50 | 81,00 | 77,58 | 81,00 | 3,12% | - |
| 16.05.2025 | 77,05 | 79,10 | 76,95 | 78,55 | 1,95% | - |
| 15.05.2025 | 74,33 | 77,90 | 74,18 | 77,05 | 3,46% | - |
| 14.05.2025 | 74,30 | 75,83 | 74,15 | 74,48 | 0,17% | - |
| 13.05.2025 | 75,70 | 76,75 | 74,30 | 74,35 | -1,78% | - |
| 12.05.2025 | 74,00 | 75,75 | 72,83 | 75,70 | 2,23% | - |
| 09.05.2025 | 73,75 | 74,60 | 73,38 | 74,05 | 0,44% | 200,00 |
| 08.05.2025 | 73,95 | 74,30 | 72,60 | 73,73 | -0,30% | - |
| 07.05.2025 | 75,03 | 75,48 | 72,83 | 73,95 | -1,47% | - |
| 06.05.2025 | 76,40 | 76,98 | 74,75 | 75,05 | -1,99% | - |
| 05.05.2025 | 75,68 | 77,73 | 75,30 | 76,58 | 1,26% | - |
| 02.05.2025 | 75,33 | 76,58 | 74,23 | 75,63 | 1,44% | 43,00 |
| 30.04.2025 | 72,33 | 75,30 | 72,05 | 74,55 | 3,04% | 303,00 |
| 29.04.2025 | 71,95 | 73,38 | 71,08 | 72,35 | 0,59% | - |
| 28.04.2025 | 73,20 | 74,03 | 71,03 | 71,93 | -1,74% | 250,00 |
| 25.04.2025 | 81,33 | 81,50 | 72,33 | 73,20 | -9,99% | 6,00 |
| 24.04.2025 | 80,78 | 82,03 | 79,70 | 81,33 | 0,68% | - |
| 23.04.2025 | 77,90 | 81,25 | 76,10 | 80,78 | 5,55% | - |
| 22.04.2025 | 74,95 | 76,65 | 74,23 | 76,53 | 2,10% | - |
| 17.04.2025 | 74,85 | 75,83 | 74,60 | 74,95 | 0,03% | - |
| 16.04.2025 | 75,93 | 75,93 | 74,50 | 74,93 | -1,35% | - |
| 15.04.2025 | 75,90 | 76,93 | 74,78 | 75,95 | 0,13% | - |
| 14.04.2025 | 74,95 | 76,80 | 74,55 | 75,85 | 1,20% | - |
| 11.04.2025 | 74,70 | 75,45 | 72,50 | 74,95 | 0,47% | - |
| 10.04.2025 | 79,03 | 83,50 | 72,95 | 74,60 | -5,57% | - |
| 09.04.2025 | 72,08 | 79,55 | 71,30 | 79,00 | 8,85% | 3,00 |
| 08.04.2025 | 72,83 | 77,25 | 71,55 | 72,58 | -0,21% | 44,00 |
| 07.04.2025 | 71,40 | 75,05 | 68,00 | 72,73 | -2,09% | - |
| 04.04.2025 | 77,68 | 79,50 | 73,25 | 74,28 | -4,44% | 33,00 |
| 03.04.2025 | 79,50 | 83,65 | 76,88 | 77,73 | -2,08% | 50,00 |
| 02.04.2025 | 80,40 | 80,50 | 77,83 | 79,38 | -1,27% | 25,00 |
| 01.04.2025 | 81,25 | 82,40 | 78,70 | 80,40 | -1,29% | 2,00 |
| 31.03.2025 | 82,40 | 82,40 | 80,73 | 81,45 | -1,96% | 4,00 |
| 28.03.2025 | 81,50 | 84,83 | 81,10 | 83,08 | 1,65% | 13,00 |
| 27.03.2025 | 86,33 | 86,55 | 80,83 | 81,73 | -5,36% | 3,00 |
| 26.03.2025 | 89,03 | 89,33 | 85,88 | 86,35 | -2,98% | - |
| 25.03.2025 | 89,85 | 90,45 | 88,80 | 89,00 | -0,92% | 160,00 |
| 24.03.2025 | 88,65 | 90,35 | 88,48 | 89,83 | 1,33% | - |
| 21.03.2025 | 89,70 | 90,88 | 88,45 | 88,65 | -1,61% | - |
| 20.03.2025 | 90,20 | 92,30 | 90,00 | 90,10 | -0,19% | - |
| 19.03.2025 | 89,88 | 90,55 | 88,45 | 90,28 | 0,45% | - |
| 18.03.2025 | 89,55 | 91,13 | 89,28 | 89,88 | 0,25% | - |
| 17.03.2025 | 89,30 | 90,75 | 87,55 | 89,65 | 0,03% | - |
| 14.03.2025 | 88,25 | 89,98 | 87,70 | 89,63 | 1,59% | - |
| 13.03.2025 | 90,28 | 91,50 | 88,13 | 88,23 | -2,62% | - |
| 12.03.2025 | 88,43 | 91,55 | 87,78 | 90,60 | 3,22% | - |
| 11.03.2025 | 90,88 | 92,45 | 86,38 | 87,78 | -3,46% | - |
| 10.03.2025 | 96,68 | 96,68 | 90,28 | 90,93 | -5,97% | 48,00 |
| 07.03.2025 | 96,03 | 97,90 | 94,70 | 96,70 | 0,44% | - |
| 06.03.2025 | 95,18 | 98,75 | 95,18 | 96,28 | 1,13% | - |
| 05.03.2025 | 92,83 | 95,35 | 92,23 | 95,20 | 3,23% | - |
| 04.03.2025 | 99,45 | 99,55 | 90,60 | 92,23 | -7,22% | 81,00 |
| 03.03.2025 | 96,18 | 105,80 | 95,68 | 99,40 | 3,97% | - |
| 28.02.2025 | 95,20 | 96,33 | 92,65 | 95,60 | -0,31% | - |
| 27.02.2025 | 96,60 | 97,35 | 95,80 | 95,90 | -0,67% | 3,00 |
| 26.02.2025 | 96,75 | 97,98 | 96,18 | 96,55 | 0,23% | - |
| 25.02.2025 | 98,28 | 99,45 | 94,90 | 96,33 | -1,96% | 54,00 |
| 24.02.2025 | 99,68 | 99,78 | 95,43 | 98,25 | 0,36% | - |
| 21.02.2025 | 98,50 | 99,25 | 97,38 | 97,90 | -0,61% | - |
| 20.02.2025 | 98,65 | 99,48 | 96,65 | 98,50 | -0,13% | 6,00 |
| 19.02.2025 | 101,30 | 101,90 | 97,48 | 98,63 | -2,54% | - |
| 18.02.2025 | 99,58 | 102,90 | 98,73 | 101,20 | 1,63% | - |
| 17.02.2025 | 97,58 | 100,45 | 97,43 | 99,58 | 2,02% | - |
| 14.02.2025 | 95,58 | 98,55 | 95,13 | 97,60 | 2,01% | 80,00 |
| 13.02.2025 | 95,65 | 98,30 | 94,23 | 95,68 | 0,03% | - |
| 12.02.2025 | 92,98 | 95,80 | 92,85 | 95,65 | 2,88% | - |