81,800€
2,00%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.10.2025 | 74,25 | 76,70 | 73,10 | 73,33 | -1,31% | 9,00 |
| 30.10.2025 | 73,70 | 74,35 | 73,08 | 74,30 | 0,81% | - |
| 29.10.2025 | 74,00 | 75,28 | 73,45 | 73,70 | -0,44% | - |
| 28.10.2025 | 74,60 | 75,88 | 73,63 | 74,03 | -0,70% | - |
| 27.10.2025 | 74,15 | 76,53 | 74,15 | 74,55 | 0,47% | - |
| 24.10.2025 | 76,55 | 76,93 | 72,90 | 74,20 | -3,13% | - |
| 23.10.2025 | 75,78 | 76,75 | 75,38 | 76,60 | 0,96% | - |
| 22.10.2025 | 77,33 | 77,93 | 75,58 | 75,88 | -1,88% | 20,00 |
| 21.10.2025 | 78,40 | 78,40 | 77,05 | 77,33 | -1,56% | - |
| 20.10.2025 | 79,48 | 79,85 | 77,68 | 78,55 | -1,41% | - |
| 17.10.2025 | 81,33 | 81,65 | 79,10 | 79,68 | -2,75% | - |
| 16.10.2025 | 81,03 | 82,28 | 80,43 | 81,93 | 1,14% | - |
| 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% | - |