77,600€
1,17%
Echtzeit-Aktienkurs Pharmanutra SpA
Bid:
Ask:
Aktienkurse zur Pharmanutra SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 76,60 | 76,60 | 76,60 | 76,60 | -0,13% | - |
| 07.05.2026 | 76,70 | 76,70 | 76,70 | 76,70 | -0,26% | - |
| 06.05.2026 | 76,90 | 76,90 | 76,90 | 76,90 | -1,79% | - |
| 05.05.2026 | 78,30 | 78,30 | 78,30 | 78,30 | 0,90% | - |
| 04.05.2026 | 77,60 | 77,60 | 77,60 | 77,60 | -2,27% | - |
| 30.04.2026 | 78,30 | 79,40 | 78,30 | 79,40 | 0,38% | 5,00 |
| 29.04.2026 | 78,80 | 79,10 | 78,80 | 79,10 | -2,35% | 20,00 |
| 28.04.2026 | 77,50 | 81,00 | 77,50 | 81,00 | 2,66% | 117,00 |
| 27.04.2026 | 78,90 | 78,90 | 78,90 | 78,90 | 0,77% | - |
| 24.04.2026 | 78,30 | 78,30 | 78,30 | 78,30 | -1,39% | - |
| 23.04.2026 | 79,40 | 79,40 | 79,40 | 79,40 | -1,49% | - |
| 22.04.2026 | 80,60 | 80,60 | 80,60 | 80,60 | 0,12% | - |
| 21.04.2026 | 80,50 | 80,50 | 80,50 | 80,50 | -2,42% | - |
| 20.04.2026 | 80,50 | 82,50 | 80,50 | 82,50 | -1,79% | 2,00 |
| 17.04.2026 | 81,90 | 84,00 | 81,90 | 84,00 | 1,82% | 50,00 |
| 16.04.2026 | 79,10 | 82,50 | 79,10 | 82,50 | 2,87% | 6,00 |
| 15.04.2026 | 80,20 | 80,20 | 80,20 | 80,20 | -0,99% | - |
| 14.04.2026 | 79,00 | 81,00 | 79,00 | 81,00 | 4,25% | 45,00 |
| 13.04.2026 | 77,70 | 77,70 | 77,70 | 77,70 | 0,39% | - |
| 10.04.2026 | 77,40 | 77,40 | 77,40 | 77,40 | 2,11% | - |
| 09.04.2026 | 75,80 | 75,80 | 75,80 | 75,80 | -1,69% | - |
| 08.04.2026 | 77,10 | 77,10 | 77,10 | 77,10 | -0,52% | - |
| 07.04.2026 | 77,50 | 77,50 | 77,50 | 77,50 | 0,13% | - |
| 02.04.2026 | 77,40 | 77,40 | 77,40 | 77,40 | -1,40% | - |
| 01.04.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 4,81% | - |
| 31.03.2026 | 74,90 | 74,90 | 74,90 | 74,90 | 0,94% | - |
| 30.03.2026 | 74,20 | 74,20 | 74,20 | 74,20 | -0,54% | - |
| 27.03.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -1,45% | - |
| 26.03.2026 | 74,80 | 75,70 | 74,80 | 75,70 | 1,34% | 1,00 |
| 25.03.2026 | 75,50 | 75,50 | 74,70 | 74,70 | 0,54% | - |
| 24.03.2026 | 74,70 | 74,70 | 74,30 | 74,30 | 0,00% | - |
| 23.03.2026 | 74,30 | 74,30 | 74,30 | 74,30 | 2,91% | - |
| 20.03.2026 | 72,20 | 72,20 | 72,20 | 72,20 | -0,96% | - |
| 19.03.2026 | 72,00 | 72,90 | 72,00 | 72,90 | 8,97% | 1,00 |
| 18.03.2026 | 66,90 | 66,90 | 66,90 | 66,90 | 0,30% | - |
| 17.03.2026 | 66,70 | 66,70 | 66,70 | 66,70 | -0,30% | - |
| 16.03.2026 | 66,90 | 66,90 | 66,90 | 66,90 | -0,74% | - |
| 13.03.2026 | 67,40 | 67,40 | 67,40 | 67,40 | 0,00% | - |
| 12.03.2026 | 67,40 | 67,40 | 67,40 | 67,40 | -4,26% | - |
| 11.03.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -0,85% | - |
| 10.03.2026 | 69,70 | 71,00 | 69,70 | 71,00 | 5,81% | 300,00 |
| 09.03.2026 | 67,10 | 67,10 | 67,10 | 67,10 | 0,60% | - |
| 06.03.2026 | 66,70 | 66,70 | 66,70 | 66,70 | -0,74% | - |
| 05.03.2026 | 65,40 | 67,20 | 65,40 | 67,20 | 0,75% | 129,00 |
| 04.03.2026 | 66,70 | 66,70 | 66,70 | 66,70 | 3,41% | - |
| 03.03.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -2,71% | - |
| 02.03.2026 | 66,00 | 66,30 | 66,00 | 66,30 | 2,63% | 7,00 |
| 27.02.2026 | 64,70 | 64,70 | 64,60 | 64,60 | -0,62% | - |
| 26.02.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 25.02.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,31% | - |
| 24.02.2026 | 64,80 | 64,80 | 64,80 | 64,80 | 0,00% | - |
| 23.02.2026 | 64,80 | 64,80 | 64,80 | 64,80 | -2,41% | - |
| 20.02.2026 | 66,40 | 66,40 | 66,40 | 66,40 | 1,53% | 1,00 |
| 19.02.2026 | 65,80 | 65,80 | 65,40 | 65,40 | 2,35% | 1,00 |
| 18.02.2026 | 63,90 | 63,90 | 63,90 | 63,90 | 0,31% | - |
| 17.02.2026 | 63,70 | 63,70 | 63,70 | 63,70 | 2,91% | - |
| 16.02.2026 | 61,90 | 61,90 | 61,90 | 61,90 | 1,98% | - |
| 13.02.2026 | 60,70 | 60,70 | 60,70 | 60,70 | -1,94% | - |
| 12.02.2026 | 61,90 | 61,90 | 61,90 | 61,90 | -1,12% | - |
| 11.02.2026 | 62,60 | 62,60 | 62,60 | 62,60 | 0,32% | - |
| 10.02.2026 | 62,40 | 62,40 | 62,40 | 62,40 | 0,48% | - |
| 09.02.2026 | 62,10 | 62,10 | 62,10 | 62,10 | 0,65% | - |
| 06.02.2026 | 61,70 | 61,70 | 61,70 | 61,70 | -0,48% | - |
| 05.02.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 1,81% | - |
| 04.02.2026 | 60,90 | 60,90 | 60,90 | 60,90 | -0,49% | - |
| 03.02.2026 | 61,20 | 61,20 | 61,20 | 61,20 | -1,45% | - |
| 02.02.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -1,11% | - |
| 30.01.2026 | 62,30 | 62,80 | 62,30 | 62,80 | -0,32% | 1,00 |
| 29.01.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -1,41% | - |
| 28.01.2026 | 63,90 | 63,90 | 63,90 | 63,90 | 0,95% | - |
| 27.01.2026 | 63,30 | 63,30 | 63,30 | 63,30 | -2,16% | - |
| 26.01.2026 | 63,90 | 64,70 | 63,90 | 64,70 | -1,07% | 100,00 |
| 23.01.2026 | 65,40 | 65,40 | 65,40 | 65,40 | -2,39% | - |
| 22.01.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -0,15% | 60,00 |
| 21.01.2026 | 65,80 | 67,10 | 65,80 | 67,10 | 7,36% | 120,00 |
| 20.01.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 1,13% | - |
| 19.01.2026 | 59,00 | 61,80 | 59,00 | 61,80 | 4,04% | 50,00 |
| 16.01.2026 | 59,40 | 59,40 | 59,40 | 59,40 | -1,00% | - |
| 15.01.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 14.01.2026 | 60,30 | 60,30 | 60,00 | 60,00 | 2,04% | 54,00 |
| 13.01.2026 | 58,80 | 58,80 | 58,80 | 58,80 | 0,34% | - |
| 12.01.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 1,74% | - |
| 09.01.2026 | 56,00 | 57,80 | 56,00 | 57,60 | 1,23% | 44,00 |
| 08.01.2026 | 56,90 | 56,90 | 56,90 | 56,90 | 4,40% | - |
| 07.01.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,55% | - |
| 06.01.2026 | 53,50 | 54,80 | 53,50 | 54,80 | 3,20% | 80,00 |
| 05.01.2026 | 53,10 | 53,10 | 53,10 | 53,10 | -0,75% | - |
| 02.01.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 30.12.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 1,13% | - |
| 29.12.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -0,94% | - |
| 23.12.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,93% | - |
| 22.12.2025 | 53,30 | 53,90 | 53,30 | 53,90 | 1,51% | 80,00 |
| 19.12.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 0,76% | - |
| 18.12.2025 | 52,70 | 52,70 | 52,70 | 52,70 | 1,93% | - |
| 17.12.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -0,58% | - |
| 16.12.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,38% | - |
| 15.12.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,00% | - |
| 12.12.2025 | 53,70 | 53,70 | 52,20 | 52,20 | -1,88% | - |
| 11.12.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,19% | - |
| 10.12.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -0,56% | - |