81,000€
-1,34%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 82,25 | 83,25 | 79,98 | 81,00 | -1,34% | 35,00 |
| 14.10.2025 | 84,80 | 85,38 | 81,40 | 82,10 | -3,78% | - |
| 13.10.2025 | 86,13 | 87,53 | 85,05 | 85,33 | -0,23% | - |
| 10.10.2025 | 86,93 | 87,95 | 85,43 | 85,53 | -1,58% | - |
| 09.10.2025 | 87,40 | 87,60 | 84,98 | 86,90 | -0,32% | - |
| 08.10.2025 | 87,80 | 89,20 | 86,40 | 87,18 | -0,68% | 6,00 |
| 07.10.2025 | 90,53 | 91,93 | 87,78 | 87,78 | -3,06% | 4,00 |
| 06.10.2025 | 93,03 | 93,55 | 90,10 | 90,55 | -0,06% | - |
| 03.10.2025 | 93,38 | 102,40 | 89,65 | 90,60 | -2,82% | - |
| 02.10.2025 | 94,95 | 95,70 | 91,70 | 93,23 | -1,82% | - |
| 01.10.2025 | 90,48 | 95,15 | 90,03 | 94,95 | 4,48% | - |
| 30.09.2025 | 88,18 | 90,90 | 88,08 | 90,88 | 3,03% | - |
| 29.09.2025 | 86,65 | 88,83 | 85,80 | 88,20 | 1,94% | - |
| 26.09.2025 | 86,93 | 87,25 | 84,50 | 86,53 | -0,63% | - |
| 25.09.2025 | 87,88 | 88,15 | 86,70 | 87,08 | -0,88% | - |
| 24.09.2025 | 88,28 | 89,95 | 87,38 | 87,85 | -0,65% | 112,00 |
| 23.09.2025 | 89,60 | 89,90 | 87,90 | 88,43 | -1,28% | - |
| 22.09.2025 | 89,23 | 89,70 | 87,30 | 89,58 | 0,39% | - |
| 19.09.2025 | 87,05 | 89,73 | 86,88 | 89,23 | 2,53% | - |
| 18.09.2025 | 91,28 | 91,73 | 86,93 | 87,03 | -4,55% | - |
| 17.09.2025 | 88,43 | 93,45 | 86,93 | 91,18 | 3,02% | - |
| 16.09.2025 | 87,75 | 89,20 | 85,98 | 88,50 | 3,30% | - |
| 15.09.2025 | 89,13 | 89,63 | 85,45 | 85,68 | -3,60% | - |
| 12.09.2025 | 86,63 | 91,20 | 86,40 | 88,88 | 4,93% | - |
| 11.09.2025 | 84,70 | 84,83 | 84,60 | 84,70 | 0,00% | - |
| 10.09.2025 | 85,38 | 85,98 | 84,23 | 84,70 | -0,53% | - |
| 09.09.2025 | 87,73 | 87,93 | 83,38 | 85,15 | -3,13% | - |
| 08.09.2025 | 88,58 | 89,13 | 87,40 | 87,90 | -0,76% | - |
| 05.09.2025 | 91,73 | 91,95 | 87,30 | 88,58 | -3,33% | - |
| 04.09.2025 | 88,70 | 91,73 | 88,08 | 91,63 | 3,33% | - |
| 03.09.2025 | 85,33 | 88,70 | 85,20 | 88,68 | 3,68% | - |
| 02.09.2025 | 84,03 | 85,78 | 83,03 | 85,53 | 1,79% | - |
| 01.09.2025 | 81,43 | 86,78 | 81,30 | 84,03 | 3,19% | - |
| 29.08.2025 | 82,73 | 83,73 | 80,65 | 81,43 | -1,75% | - |
| 28.08.2025 | 79,88 | 83,60 | 79,70 | 82,88 | 3,76% | - |
| 27.08.2025 | 81,33 | 81,88 | 79,70 | 79,88 | -1,75% | - |
| 26.08.2025 | 81,40 | 81,43 | 80,25 | 81,30 | -0,12% | - |
| 25.08.2025 | 82,10 | 82,28 | 81,23 | 81,40 | -1,18% | 3,00 |
| 22.08.2025 | 80,90 | 82,85 | 80,63 | 82,38 | 1,82% | - |
| 21.08.2025 | 80,00 | 81,55 | 79,30 | 80,90 | 1,09% | - |
| 20.08.2025 | 79,55 | 80,60 | 79,45 | 80,03 | 0,25% | - |
| 19.08.2025 | 84,43 | 84,78 | 79,75 | 79,83 | -5,62% | - |
| 18.08.2025 | 83,15 | 84,68 | 82,48 | 84,58 | 2,02% | - |
| 15.08.2025 | 83,05 | 83,93 | 81,83 | 82,90 | -0,06% | - |
| 14.08.2025 | 82,55 | 84,20 | 82,28 | 82,95 | 0,48% | - |
| 13.08.2025 | 79,25 | 85,15 | 78,95 | 82,55 | 4,36% | - |
| 12.08.2025 | 77,88 | 79,38 | 77,88 | 79,10 | 1,61% | - |
| 11.08.2025 | 79,38 | 79,40 | 77,33 | 77,85 | -1,80% | - |
| 08.08.2025 | 78,88 | 79,60 | 78,73 | 79,28 | 0,38% | - |
| 07.08.2025 | 78,00 | 79,03 | 77,65 | 78,98 | 1,64% | - |
| 06.08.2025 | 81,00 | 81,68 | 77,60 | 77,70 | -4,13% | - |
| 05.08.2025 | 79,63 | 81,20 | 79,50 | 81,05 | 2,01% | - |
| 04.08.2025 | 79,33 | 81,33 | 79,05 | 79,45 | 0,03% | - |
| 01.08.2025 | 80,33 | 81,50 | 77,95 | 79,43 | -1,06% | - |
| 31.07.2025 | 85,98 | 88,28 | 78,43 | 80,28 | -6,30% | - |
| 30.07.2025 | 81,25 | 85,68 | 80,18 | 85,68 | 5,48% | - |
| 29.07.2025 | 81,60 | 82,45 | 80,85 | 81,23 | -0,28% | - |
| 28.07.2025 | 83,70 | 83,90 | 81,30 | 81,45 | -1,87% | - |
| 25.07.2025 | 83,88 | 84,50 | 82,10 | 83,00 | -0,98% | - |
| 24.07.2025 | 82,33 | 85,33 | 81,75 | 83,83 | 1,82% | - |
| 23.07.2025 | 79,08 | 82,38 | 78,43 | 82,33 | 5,11% | - |
| 22.07.2025 | 77,25 | 78,38 | 77,15 | 78,33 | 1,33% | - |
| 21.07.2025 | 79,63 | 79,85 | 77,25 | 77,30 | -2,89% | - |
| 18.07.2025 | 81,85 | 82,40 | 78,73 | 79,60 | -2,78% | - |
| 17.07.2025 | 80,85 | 82,53 | 80,63 | 81,88 | 1,27% | - |
| 16.07.2025 | 80,05 | 80,93 | 79,68 | 80,85 | 0,87% | - |
| 15.07.2025 | 80,98 | 82,43 | 80,08 | 80,15 | -1,02% | - |
| 14.07.2025 | 79,45 | 81,05 | 79,35 | 80,98 | 0,03% | - |
| 11.07.2025 | 82,00 | 82,73 | 80,38 | 80,95 | -1,52% | 60,00 |
| 10.07.2025 | 81,75 | 83,08 | 80,60 | 82,20 | 0,21% | - |
| 09.07.2025 | 81,53 | 82,30 | 80,58 | 82,03 | 0,68% | - |
| 08.07.2025 | 83,28 | 83,93 | 80,78 | 81,48 | -2,04% | - |
| 07.07.2025 | 83,58 | 85,38 | 83,13 | 83,18 | -0,51% | - |
| 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% | - |