74,950€
0,47%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 74,70 | 75,45 | 72,50 | 74,90 | 0,40% | - |
| 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% | - |
| 11.02.2025 | 93,48 | 95,58 | 92,28 | 92,98 | -0,53% | - |
| 10.02.2025 | 90,40 | 94,48 | 90,40 | 93,48 | 3,34% | - |
| 07.02.2025 | 91,50 | 91,85 | 90,25 | 90,45 | -1,15% | - |
| 06.02.2025 | 92,13 | 93,33 | 91,25 | 91,50 | -0,73% | - |
| 05.02.2025 | 91,08 | 92,25 | 89,10 | 92,18 | 0,77% | - |
| 04.02.2025 | 90,85 | 92,33 | 89,80 | 91,48 | 0,58% | 6,00 |
| 03.02.2025 | 91,13 | 92,48 | 88,23 | 90,95 | -2,78% | 2,00 |
| 31.01.2025 | 84,90 | 94,80 | 84,90 | 93,55 | 10,16% | 10,00 |
| 30.01.2025 | 86,20 | 87,48 | 84,63 | 84,93 | -1,48% | - |
| 29.01.2025 | 86,80 | 88,63 | 86,03 | 86,20 | -0,63% | - |
| 28.01.2025 | 85,33 | 87,30 | 84,23 | 86,75 | 1,49% | - |
| 27.01.2025 | 82,35 | 86,35 | 79,05 | 85,48 | 3,17% | 172,00 |
| 24.01.2025 | 82,60 | 84,73 | 81,70 | 82,85 | 0,30% | - |
| 23.01.2025 | 79,15 | 83,35 | 79,15 | 82,60 | 4,36% | - |
| 22.01.2025 | 80,73 | 82,00 | 79,15 | 79,15 | -1,95% | - |
| 21.01.2025 | 79,38 | 81,30 | 78,83 | 80,73 | 1,70% | - |
| 20.01.2025 | 76,95 | 79,90 | 76,60 | 79,38 | 3,08% | - |
| 17.01.2025 | 76,83 | 78,00 | 76,15 | 77,00 | 0,23% | - |
| 16.01.2025 | 76,70 | 78,53 | 76,45 | 76,83 | -0,10% | - |
| 15.01.2025 | 75,58 | 77,70 | 74,58 | 76,90 | 1,75% | 2,00 |
| 14.01.2025 | 75,00 | 76,70 | 75,00 | 75,58 | 0,77% | - |
| 13.01.2025 | 77,00 | 77,13 | 74,23 | 75,00 | -3,10% | - |
| 10.01.2025 | 78,50 | 78,88 | 77,15 | 77,40 | -1,53% | - |
| 09.01.2025 | 78,00 | 79,20 | 77,58 | 78,60 | 0,77% | - |
| 08.01.2025 | 77,13 | 78,68 | 76,93 | 78,00 | 1,13% | - |
| 07.01.2025 | 76,78 | 79,68 | 76,68 | 77,13 | 0,46% | - |
| 06.01.2025 | 82,90 | 83,40 | 76,55 | 76,78 | -7,39% | 2,00 |
| 03.01.2025 | 79,85 | 83,85 | 79,23 | 82,90 | 3,82% | - |
| 02.01.2025 | 76,58 | 80,70 | 76,58 | 79,85 | 4,55% | - |
| 30.12.2024 | 79,85 | 80,05 | 76,13 | 76,38 | -4,26% | - |
| 27.12.2024 | 79,70 | 81,33 | 79,03 | 79,78 | 0,09% | - |
| 23.12.2024 | 78,43 | 79,85 | 77,63 | 79,70 | 1,76% | 10,00 |
| 20.12.2024 | 80,25 | 80,63 | 76,73 | 78,33 | -3,00% | 4,00 |
| 19.12.2024 | 76,05 | 80,93 | 74,30 | 80,75 | 5,90% | 22,00 |
| 18.12.2024 | 75,90 | 77,38 | 74,75 | 76,25 | 0,46% | - |
| 17.12.2024 | 78,80 | 79,65 | 74,65 | 75,90 | -3,68% | - |
| 16.12.2024 | 78,30 | 78,95 | 76,90 | 78,80 | 0,77% | - |
| 13.12.2024 | 78,45 | 79,75 | 77,80 | 78,20 | -0,32% | - |
| 12.12.2024 | 74,88 | 79,43 | 74,63 | 78,45 | 4,77% | - |
| 11.12.2024 | 78,70 | 78,88 | 74,78 | 74,88 | -4,86% | - |
| 10.12.2024 | 78,95 | 80,25 | 78,48 | 78,70 | -0,19% | 5,00 |
| 09.12.2024 | 78,08 | 80,08 | 77,98 | 78,85 | 0,99% | - |
| 06.12.2024 | 74,93 | 78,43 | 74,83 | 78,08 | 4,20% | - |
| 05.12.2024 | 73,45 | 75,40 | 72,10 | 74,93 | 2,01% | - |
| 04.12.2024 | 81,90 | 82,45 | 72,75 | 73,45 | -10,43% | - |
| 03.12.2024 | 79,90 | 86,18 | 79,80 | 82,00 | 2,63% | 30,00 |
| 02.12.2024 | 77,70 | 80,00 | 77,60 | 79,90 | 2,34% | - |
| 29.11.2024 | 77,58 | 78,90 | 77,28 | 78,08 | 0,64% | - |
| 28.11.2024 | 76,95 | 78,90 | 76,90 | 77,58 | 0,81% | - |
| 27.11.2024 | 75,25 | 77,90 | 74,18 | 76,95 | 1,89% | - |
| 26.11.2024 | 74,98 | 75,73 | 74,25 | 75,53 | 0,03% | - |
| 25.11.2024 | 73,40 | 76,28 | 73,40 | 75,50 | 2,72% | 40,00 |
| 22.11.2024 | 73,18 | 74,00 | 72,35 | 73,50 | 0,44% | 150,00 |
| 21.11.2024 | 74,73 | 75,00 | 72,60 | 73,18 | -2,07% | - |
| 20.11.2024 | 74,55 | 76,58 | 73,40 | 74,73 | 0,23% | 2,00 |
| 19.11.2024 | 73,20 | 74,88 | 71,73 | 74,55 | 1,84% | - |
| 18.11.2024 | 74,65 | 75,20 | 72,48 | 73,20 | -1,81% | 59,00 |