69,550€
-0,04%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 69,58 | 69,58 | 68,90 | 69,33 | -0,36% | - |
| 20.10.2026 | 67,93 | 70,08 | 67,68 | 69,58 | 2,28% | - |
| 19.10.2026 | 67,85 | 68,50 | 66,88 | 68,03 | 1,00% | - |
| 16.10.2026 | 68,95 | 69,55 | 67,35 | 67,35 | -1,79% | - |
| 15.10.2026 | 67,00 | 68,90 | 66,55 | 68,58 | 2,27% | - |
| 14.10.2026 | 67,10 | 67,88 | 66,38 | 67,05 | 0,07% | - |
| 13.10.2026 | 68,30 | 69,28 | 66,45 | 67,00 | -1,87% | - |
| 12.10.2026 | 70,05 | 70,05 | 68,15 | 68,28 | -1,62% | - |
| 09.10.2026 | 69,00 | 69,80 | 68,28 | 69,40 | 0,80% | - |
| 08.10.2026 | 69,80 | 69,80 | 68,13 | 68,85 | -1,43% | - |
| 07.10.2026 | 70,03 | 70,73 | 69,70 | 69,85 | -0,68% | - |
| 06.10.2026 | 69,73 | 71,55 | 69,70 | 70,33 | 0,86% | - |
| 05.10.2026 | 71,35 | 71,55 | 69,60 | 69,73 | -2,52% | - |
| 02.10.2026 | 71,25 | 71,55 | 69,98 | 71,53 | 0,95% | - |
| 01.10.2026 | 72,83 | 73,03 | 70,63 | 70,85 | -2,71% | - |
| 30.09.2026 | 73,10 | 73,30 | 72,15 | 72,83 | 0,52% | - |
| 29.09.2026 | 74,35 | 74,35 | 72,15 | 72,45 | -1,70% | - |
| 28.09.2026 | 73,48 | 74,50 | 73,48 | 73,70 | -0,30% | - |
| 25.09.2026 | 73,90 | 74,88 | 73,63 | 73,93 | 0,03% | - |
| 24.09.2026 | 73,73 | 74,40 | 72,18 | 73,90 | 1,62% | - |
| 23.09.2026 | 74,78 | 75,55 | 72,73 | 72,73 | -2,71% | - |
| 22.09.2026 | 74,05 | 74,98 | 73,78 | 74,75 | 0,88% | - |
| 21.09.2026 | 73,65 | 74,35 | 72,85 | 74,10 | 0,75% | - |
| 18.09.2026 | 74,73 | 75,78 | 73,10 | 73,55 | -1,67% | - |
| 17.09.2026 | 76,35 | 77,23 | 74,75 | 74,80 | -2,19% | - |
| 16.09.2026 | 76,20 | 76,60 | 75,90 | 76,48 | 0,10% | - |
| 15.09.2026 | 75,73 | 76,93 | 75,60 | 76,40 | -0,39% | - |
| 14.09.2026 | 76,45 | 76,85 | 75,83 | 76,70 | 0,39% | - |
| 11.09.2026 | 76,80 | 77,33 | 75,90 | 76,40 | -0,55% | - |
| 10.09.2026 | 78,75 | 78,93 | 76,30 | 76,83 | -2,13% | - |
| 09.09.2026 | 79,55 | 79,68 | 77,93 | 78,50 | -1,54% | - |
| 08.09.2026 | 82,30 | 82,90 | 78,38 | 79,73 | -3,13% | - |
| 07.09.2026 | 83,38 | 83,60 | 82,10 | 82,30 | -1,35% | - |
| 04.09.2026 | 83,78 | 83,95 | 82,70 | 83,43 | -0,42% | - |
| 03.09.2026 | 82,83 | 84,45 | 82,55 | 83,78 | 1,24% | - |
| 02.09.2026 | 82,38 | 84,18 | 82,15 | 82,75 | 0,24% | - |
| 01.09.2026 | 81,25 | 83,58 | 80,90 | 82,55 | 1,76% | - |
| 31.08.2026 | 82,23 | 82,70 | 81,10 | 81,13 | -1,85% | - |
| 28.08.2026 | 84,10 | 84,28 | 82,60 | 82,65 | -1,17% | - |
| 27.08.2026 | 83,55 | 84,85 | 83,55 | 83,63 | 0,12% | - |
| 26.08.2026 | 84,00 | 85,00 | 83,43 | 83,53 | -0,39% | - |
| 25.08.2026 | 82,40 | 84,35 | 82,40 | 83,85 | 1,79% | - |
| 24.08.2026 | 84,78 | 84,93 | 80,98 | 82,38 | -2,51% | - |
| 21.08.2026 | 82,73 | 85,00 | 80,93 | 84,50 | 2,99% | - |
| 20.08.2026 | 80,88 | 84,40 | 80,68 | 82,05 | -0,12% | - |
| 19.08.2026 | 81,35 | 82,40 | 80,75 | 82,15 | 0,61% | - |
| 18.08.2026 | 83,98 | 84,18 | 81,58 | 81,65 | -3,17% | - |
| 17.08.2026 | 84,10 | 84,88 | 83,30 | 84,33 | 0,48% | - |
| 14.08.2026 | 84,80 | 85,38 | 83,58 | 83,93 | -1,12% | - |
| 13.08.2026 | 82,25 | 84,88 | 82,23 | 84,88 | 3,29% | - |
| 12.08.2026 | 81,78 | 82,88 | 81,58 | 82,18 | 0,55% | - |
| 11.08.2026 | 81,13 | 82,90 | 80,78 | 81,73 | 1,02% | - |
| 10.08.2026 | 78,45 | 81,30 | 78,28 | 80,90 | 3,22% | - |
| 07.08.2026 | 77,65 | 79,28 | 77,63 | 78,38 | 0,87% | - |
| 06.08.2026 | 77,10 | 78,98 | 75,40 | 77,70 | 0,58% | - |
| 05.08.2026 | 79,83 | 80,08 | 76,95 | 77,25 | -1,97% | - |
| 04.08.2026 | 78,50 | 80,15 | 78,50 | 78,80 | -0,13% | - |
| 03.08.2026 | 79,15 | 80,60 | 78,78 | 78,90 | -0,44% | - |
| 31.07.2026 | 80,50 | 80,70 | 78,33 | 79,25 | -1,31% | - |
| 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 |