79,325€
-1,21%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 80,50 | 80,70 | 78,68 | 79,33 | -1,21% | - |
| 30.07.2026 | 79,68 | 80,73 | 78,18 | 80,30 | -0,62% | - |
| 29.07.2026 | 78,63 | 81,65 | 77,80 | 80,80 | 2,64% | - |
| 28.07.2026 | 80,35 | 80,35 | 78,10 | 78,73 | -1,84% | - |
| 27.07.2026 | 80,00 | 80,65 | 78,93 | 80,20 | 1,10% | - |
| 24.07.2026 | 78,95 | 79,90 | 78,70 | 79,33 | 0,41% | - |
| 23.07.2026 | 78,60 | 79,75 | 78,45 | 79,00 | 0,32% | - |
| 22.07.2026 | 76,43 | 79,43 | 75,63 | 78,75 | 3,21% | - |
| 21.07.2026 | 75,43 | 76,93 | 74,75 | 76,30 | 0,23% | - |
| 20.07.2026 | 75,63 | 76,45 | 74,90 | 76,13 | 0,76% | - |
| 17.07.2026 | 74,48 | 75,85 | 73,90 | 75,55 | -0,26% | 164,00 |
| 16.07.2026 | 75,98 | 76,53 | 75,28 | 75,75 | 0,46% | - |
| 15.07.2026 | 76,18 | 76,90 | 75,40 | 75,40 | -1,05% | - |
| 14.07.2026 | 76,58 | 77,15 | 75,88 | 76,20 | -0,85% | 35,00 |
| 13.07.2026 | 78,83 | 79,28 | 76,73 | 76,85 | -3,12% | - |
| 10.07.2026 | 82,10 | 83,18 | 78,53 | 79,33 | -3,41% | - |
| 09.07.2026 | 82,53 | 83,28 | 81,78 | 82,13 | -0,24% | - |
| 08.07.2026 | 83,70 | 83,70 | 80,15 | 82,33 | -1,61% | - |
| 07.07.2026 | 81,35 | 84,40 | 81,35 | 83,68 | 2,26% | - |
| 06.07.2026 | 80,15 | 82,43 | 79,55 | 81,83 | 2,12% | - |
| 03.07.2026 | 79,33 | 80,35 | 78,78 | 80,13 | 1,71% | 12,00 |
| 02.07.2026 | 76,35 | 80,15 | 75,93 | 78,78 | 2,94% | - |
| 01.07.2026 | 75,25 | 77,35 | 74,75 | 76,53 | 1,36% | - |
| 30.06.2026 | 73,28 | 75,90 | 73,08 | 75,50 | 3,46% | - |
| 29.06.2026 | 73,33 | 73,73 | 72,55 | 72,98 | -0,03% | - |
| 26.06.2026 | 72,80 | 73,33 | 71,68 | 73,00 | 0,21% | - |
| 25.06.2026 | 72,00 | 73,78 | 71,23 | 72,85 | 1,04% | - |
| 24.06.2026 | 68,70 | 72,15 | 68,60 | 72,10 | 5,06% | 2,00 |
| 23.06.2026 | 68,00 | 69,68 | 67,48 | 68,63 | -0,04% | - |
| 22.06.2026 | 69,23 | 69,75 | 68,15 | 68,65 | -1,01% | - |
| 19.06.2026 | 69,50 | 69,65 | 68,80 | 69,35 | -0,22% | - |
| 18.06.2026 | 68,53 | 71,03 | 68,08 | 69,50 | 1,24% | - |
| 17.06.2026 | 68,28 | 69,05 | 67,60 | 68,65 | 3,08% | - |
| 16.06.2026 | 68,40 | 69,48 | 66,43 | 66,60 | -2,31% | - |
| 15.06.2026 | 72,60 | 74,38 | 66,95 | 68,18 | 0,52% | 1.692,00 |
| 12.06.2026 | 87,45 | 87,60 | 64,45 | 67,83 | -22,20% | 90,00 |
| 11.06.2026 | 83,00 | 87,53 | 82,63 | 87,18 | 4,90% | 100,00 |
| 10.06.2026 | 83,60 | 84,43 | 81,73 | 83,10 | -2,09% | - |
| 09.06.2026 | 85,33 | 86,70 | 84,08 | 84,88 | -0,44% | - |
| 08.06.2026 | 89,88 | 90,53 | 83,55 | 85,25 | -10,76% | - |
| 05.06.2026 | 93,55 | 99,65 | 93,40 | 95,53 | 1,19% | 974,00 |
| 04.06.2026 | 94,40 | 94,95 | 92,38 | 94,40 | -0,89% | 1.770,00 |
| 03.06.2026 | 96,08 | 96,13 | 94,65 | 95,25 | -0,78% | 850,00 |
| 02.06.2026 | 99,48 | 100,50 | 96,00 | 96,00 | -3,32% | - |
| 01.06.2026 | 100,30 | 103,50 | 97,20 | 99,30 | -0,75% | 340,00 |
| 29.05.2026 | 101,00 | 101,80 | 99,68 | 100,05 | -0,35% | 328,00 |
| 28.05.2026 | 101,70 | 103,55 | 98,85 | 100,40 | -2,76% | 60,00 |
| 27.05.2026 | 100,75 | 106,45 | 100,55 | 103,25 | 2,48% | - |
| 26.05.2026 | 101,25 | 102,30 | 100,20 | 100,75 | -0,79% | - |
| 25.05.2026 | 102,85 | 102,85 | 100,80 | 101,55 | 2,16% | - |
| 22.05.2026 | 101,25 | 101,25 | 99,13 | 99,40 | -1,44% | 170,00 |
| 21.05.2026 | 98,85 | 101,45 | 98,40 | 100,85 | 1,84% | - |
| 20.05.2026 | 93,73 | 99,13 | 93,35 | 99,03 | 5,09% | - |
| 19.05.2026 | 95,78 | 96,35 | 92,78 | 94,23 | -1,75% | - |
| 18.05.2026 | 95,23 | 97,13 | 94,98 | 95,90 | -0,18% | - |
| 15.05.2026 | 97,38 | 97,58 | 95,93 | 96,08 | -1,23% | - |
| 14.05.2026 | 97,80 | 98,48 | 96,83 | 97,28 | -0,46% | - |
| 13.05.2026 | 97,53 | 97,80 | 96,18 | 97,73 | 0,67% | - |
| 12.05.2026 | 99,40 | 99,80 | 96,33 | 97,08 | -3,07% | 290,00 |
| 11.05.2026 | 99,30 | 101,50 | 98,35 | 100,15 | 0,28% | 170,00 |
| 08.05.2026 | 101,75 | 102,80 | 98,30 | 99,88 | -1,94% | 340,00 |
| 07.05.2026 | 103,25 | 105,15 | 101,65 | 101,85 | -1,45% | 170,00 |
| 06.05.2026 | 103,70 | 104,85 | 102,10 | 103,35 | -0,24% | 253,00 |
| 05.05.2026 | 100,35 | 104,20 | 99,28 | 103,60 | 2,73% | 610,00 |
| 04.05.2026 | 96,13 | 101,85 | 96,05 | 100,85 | 4,94% | 340,00 |
| 30.04.2026 | 96,70 | 97,23 | 93,95 | 96,10 | -0,67% | 340,00 |
| 29.04.2026 | 98,90 | 99,23 | 96,48 | 96,75 | -1,70% | - |
| 28.04.2026 | 97,30 | 98,98 | 94,90 | 98,43 | 1,36% | 1.000,00 |
| 27.04.2026 | 94,93 | 97,20 | 94,50 | 97,10 | 2,16% | 980,00 |
| 24.04.2026 | 97,50 | 98,10 | 94,23 | 95,05 | -2,16% | 1.020,00 |
| 23.04.2026 | 93,25 | 97,70 | 93,20 | 97,15 | 3,68% | 682,00 |
| 22.04.2026 | 93,00 | 94,78 | 93,00 | 93,70 | 0,43% | 150,00 |
| 21.04.2026 | 95,25 | 95,80 | 92,65 | 93,30 | -1,82% | 830,00 |
| 20.04.2026 | 97,03 | 97,23 | 93,75 | 95,03 | -2,26% | 302,00 |
| 17.04.2026 | 97,33 | 99,30 | 95,23 | 97,23 | -0,05% | - |
| 16.04.2026 | 96,08 | 97,75 | 95,65 | 97,28 | 1,57% | - |
| 15.04.2026 | 94,98 | 97,00 | 94,85 | 95,78 | 0,47% | - |
| 14.04.2026 | 92,73 | 95,43 | 92,65 | 95,33 | 2,69% | - |
| 13.04.2026 | 90,98 | 93,85 | 90,88 | 92,83 | 0,90% | - |
| 10.04.2026 | 92,13 | 94,35 | 91,53 | 92,00 | 0,19% | - |
| 09.04.2026 | 89,25 | 92,60 | 88,88 | 91,83 | 2,45% | - |
| 08.04.2026 | 90,08 | 90,85 | 88,30 | 89,63 | 3,40% | 600,00 |
| 07.04.2026 | 90,83 | 90,93 | 84,48 | 86,68 | -4,70% | 620,00 |
| 02.04.2026 | 89,85 | 92,23 | 87,50 | 90,95 | 1,39% | 600,00 |
| 01.04.2026 | 89,03 | 90,55 | 87,83 | 89,70 | 1,59% | - |
| 31.03.2026 | 86,40 | 89,00 | 83,58 | 88,30 | 2,38% | 698,00 |
| 30.03.2026 | 88,60 | 89,40 | 84,80 | 86,25 | -2,71% | - |
| 27.03.2026 | 90,05 | 94,38 | 85,43 | 88,65 | -1,28% | 170,00 |
| 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% | - |