74,450€
2,27%
Echtzeit-Aktienkurs Pharmanutra SpA
Bid:
Ask:
Aktienkurse zur Pharmanutra SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 72,50 | 72,50 | 72,50 | 72,50 | -0,41% | - |
| 05.11.2026 | 72,80 | 72,80 | 72,80 | 72,80 | 1,11% | - |
| 04.11.2026 | 72,00 | 72,00 | 72,00 | 72,00 | 1,84% | 5,00 |
| 03.11.2026 | 70,70 | 70,70 | 70,70 | 70,70 | 1,14% | - |
| 02.11.2026 | 69,90 | 69,90 | 69,90 | 69,90 | -1,96% | - |
| 30.10.2026 | 71,30 | 71,30 | 71,30 | 71,30 | 0,42% | - |
| 29.10.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 0,71% | - |
| 28.10.2026 | 70,50 | 70,50 | 70,50 | 70,50 | 0,00% | - |
| 27.10.2026 | 69,40 | 70,50 | 69,40 | 70,50 | 1,59% | - |
| 26.10.2026 | 69,40 | 69,40 | 69,40 | 69,40 | -1,14% | - |
| 23.10.2026 | 70,20 | 70,20 | 70,20 | 70,20 | -0,85% | - |
| 22.10.2026 | 70,80 | 70,80 | 70,80 | 70,80 | 0,00% | - |
| 21.10.2026 | 70,80 | 70,80 | 70,80 | 70,80 | 0,28% | - |
| 20.10.2026 | 70,60 | 70,60 | 70,60 | 70,60 | -1,53% | - |
| 19.10.2026 | 71,70 | 71,70 | 71,70 | 71,70 | -0,69% | - |
| 16.10.2026 | 72,20 | 72,20 | 72,20 | 72,20 | 0,14% | - |
| 15.10.2026 | 72,10 | 72,10 | 72,10 | 72,10 | 1,98% | - |
| 14.10.2026 | 70,70 | 70,70 | 70,70 | 70,70 | -0,70% | - |
| 13.10.2026 | 69,70 | 71,20 | 69,70 | 71,20 | 0,71% | 5,00 |
| 12.10.2026 | 70,70 | 70,70 | 70,70 | 70,70 | -0,28% | - |
| 09.10.2026 | 70,90 | 70,90 | 70,90 | 70,90 | -0,98% | - |
| 08.10.2026 | 71,60 | 71,60 | 71,60 | 71,60 | -1,24% | - |
| 07.10.2026 | 71,50 | 72,50 | 71,50 | 72,50 | 1,54% | - |
| 06.10.2026 | 71,40 | 71,50 | 71,40 | 71,40 | 1,56% | - |
| 05.10.2026 | 69,20 | 70,30 | 69,20 | 70,30 | 0,29% | - |
| 02.10.2026 | 70,10 | 70,10 | 70,10 | 70,10 | -2,64% | - |
| 01.10.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -0,41% | - |
| 30.09.2026 | 72,30 | 72,30 | 72,30 | 72,30 | -0,55% | - |
| 29.09.2026 | 72,70 | 72,70 | 72,70 | 72,70 | 1,68% | - |
| 28.09.2026 | 71,50 | 71,50 | 71,50 | 71,50 | 2,44% | - |
| 25.09.2026 | 69,80 | 69,80 | 69,80 | 69,80 | -0,14% | - |
| 24.09.2026 | 69,90 | 69,90 | 69,90 | 69,90 | -2,24% | - |
| 23.09.2026 | 71,50 | 71,50 | 71,50 | 71,50 | -2,19% | - |
| 22.09.2026 | 73,10 | 73,10 | 73,10 | 73,10 | 1,25% | - |
| 21.09.2026 | 72,20 | 72,20 | 72,20 | 72,20 | -1,50% | - |
| 18.09.2026 | 73,30 | 73,30 | 73,30 | 73,30 | 0,41% | - |
| 17.09.2026 | 73,60 | 73,60 | 73,00 | 73,00 | 0,00% | 6,00 |
| 16.09.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 2,82% | 19,00 |
| 15.09.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -8,62% | - |
| 14.09.2026 | 79,10 | 79,10 | 77,70 | 77,70 | -0,77% | - |
| 11.09.2026 | 78,30 | 78,30 | 78,30 | 78,30 | -3,33% | - |
| 10.09.2026 | 79,60 | 81,00 | 79,60 | 81,00 | 3,85% | - |
| 09.09.2026 | 78,00 | 78,00 | 78,00 | 78,00 | -4,53% | - |
| 08.09.2026 | 81,70 | 81,70 | 81,70 | 81,70 | -0,37% | - |
| 07.09.2026 | 82,00 | 82,00 | 82,00 | 82,00 | 1,23% | - |
| 04.09.2026 | 81,00 | 81,00 | 81,00 | 81,00 | -1,34% | - |
| 03.09.2026 | 81,00 | 82,10 | 81,00 | 82,10 | 1,11% | - |
| 02.09.2026 | 81,50 | 81,50 | 81,20 | 81,20 | -0,37% | - |
| 01.09.2026 | 80,80 | 81,50 | 80,80 | 81,50 | 1,12% | - |
| 31.08.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -0,12% | - |
| 28.08.2026 | 80,70 | 80,70 | 80,70 | 80,70 | -0,12% | - |
| 27.08.2026 | 80,80 | 80,80 | 80,80 | 80,80 | -2,06% | - |
| 26.08.2026 | 81,10 | 82,50 | 81,10 | 82,50 | 1,85% | 74,00 |
| 25.08.2026 | 81,00 | 81,00 | 81,00 | 81,00 | 0,62% | - |
| 24.08.2026 | 80,50 | 80,50 | 80,50 | 80,50 | 0,37% | - |
| 21.08.2026 | 80,20 | 80,20 | 80,20 | 80,20 | 0,12% | - |
| 20.08.2026 | 80,00 | 80,10 | 80,00 | 80,10 | -0,37% | - |
| 19.08.2026 | 80,40 | 80,40 | 80,40 | 80,40 | -1,59% | - |
| 18.08.2026 | 81,60 | 81,70 | 81,60 | 81,70 | 0,12% | 25,00 |
| 17.08.2026 | 81,80 | 81,80 | 80,90 | 81,60 | -0,24% | 20,00 |
| 14.08.2026 | 82,70 | 82,70 | 81,80 | 81,80 | -2,39% | 10,00 |
| 13.08.2026 | 83,50 | 83,80 | 83,50 | 83,80 | 0,24% | - |
| 12.08.2026 | 83,60 | 83,60 | 83,60 | 83,60 | -0,59% | - |
| 11.08.2026 | 84,10 | 84,10 | 84,10 | 84,10 | 0,72% | - |
| 10.08.2026 | 83,50 | 83,50 | 83,50 | 83,50 | -2,11% | - |
| 07.08.2026 | 85,30 | 85,30 | 85,30 | 85,30 | 0,12% | 1,00 |
| 06.08.2026 | 83,00 | 85,20 | 83,00 | 85,20 | 2,28% | 50,00 |
| 05.08.2026 | 83,30 | 83,30 | 83,30 | 83,30 | 0,24% | - |
| 04.08.2026 | 83,10 | 83,10 | 83,10 | 83,10 | 0,61% | - |
| 03.08.2026 | 82,60 | 82,60 | 82,60 | 82,60 | -3,05% | - |
| 31.07.2026 | 84,30 | 85,20 | 84,30 | 85,20 | 4,54% | 5,00 |
| 30.07.2026 | 81,50 | 81,50 | 81,50 | 81,50 | -0,61% | - |
| 29.07.2026 | 82,00 | 82,00 | 82,00 | 82,00 | 1,36% | - |
| 28.07.2026 | 80,90 | 80,90 | 80,90 | 80,90 | -0,61% | - |
| 27.07.2026 | 81,40 | 81,40 | 81,40 | 81,40 | -0,25% | - |
| 24.07.2026 | 81,60 | 81,60 | 81,60 | 81,60 | -0,49% | - |
| 23.07.2026 | 82,00 | 82,00 | 82,00 | 82,00 | -1,91% | - |
| 22.07.2026 | 82,50 | 83,60 | 82,50 | 83,60 | 1,21% | 7,00 |
| 21.07.2026 | 82,60 | 82,60 | 82,60 | 82,60 | -2,02% | - |
| 20.07.2026 | 83,60 | 84,30 | 83,60 | 84,30 | 1,44% | 6,00 |
| 17.07.2026 | 83,10 | 83,10 | 83,10 | 83,10 | 0,36% | - |
| 16.07.2026 | 82,80 | 82,80 | 82,80 | 82,80 | -3,04% | - |
| 15.07.2026 | 85,40 | 85,40 | 85,40 | 85,40 | -0,70% | - |
| 14.07.2026 | 86,00 | 86,00 | 86,00 | 86,00 | -0,12% | - |
| 13.07.2026 | 86,10 | 86,10 | 86,10 | 86,10 | -3,04% | - |
| 10.07.2026 | 88,80 | 88,80 | 88,80 | 88,80 | 0,00% | 12,00 |
| 09.07.2026 | 88,80 | 88,80 | 88,80 | 88,80 | -1,11% | - |
| 08.07.2026 | 90,40 | 90,40 | 89,80 | 89,80 | 1,35% | 50,00 |
| 07.07.2026 | 88,60 | 88,60 | 88,60 | 88,60 | 0,80% | - |
| 06.07.2026 | 87,90 | 87,90 | 87,90 | 87,90 | 1,62% | - |
| 03.07.2026 | 86,50 | 86,50 | 86,50 | 86,50 | 0,58% | - |
| 02.07.2026 | 86,00 | 86,00 | 86,00 | 86,00 | -0,58% | - |
| 01.07.2026 | 86,90 | 86,90 | 86,50 | 86,50 | -1,14% | - |
| 30.06.2026 | 87,50 | 87,50 | 87,50 | 87,50 | 1,51% | - |
| 29.06.2026 | 87,10 | 89,90 | 86,20 | 86,20 | 0,35% | 1,00 |
| 26.06.2026 | 85,90 | 85,90 | 85,90 | 85,90 | -0,92% | - |
| 25.06.2026 | 86,70 | 86,70 | 86,70 | 86,70 | 1,40% | - |
| 24.06.2026 | 85,50 | 85,50 | 85,50 | 85,50 | -2,40% | - |
| 23.06.2026 | 87,60 | 87,60 | 87,60 | 87,60 | -1,24% | - |
| 22.06.2026 | 88,70 | 88,70 | 88,70 | 88,70 | 2,66% | - |