78,850€
-0,38%
Echtzeit-Aktienkurs PHARMANUTRA S.P.A.
Bid:
Ask:
Aktienkurse zur PHARMANUTRA S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 79,10 | 79,50 | 76,80 | 78,85 | -0,38% | - |
| 10.09.2026 | 80,80 | 82,65 | 79,10 | 79,15 | -2,10% | - |
| 09.09.2026 | 79,20 | 81,55 | 78,85 | 80,85 | 2,02% | - |
| 08.09.2026 | 83,15 | 83,35 | 76,85 | 79,25 | -4,63% | - |
| 07.09.2026 | 82,70 | 83,15 | 82,15 | 83,10 | 0,42% | 13,00 |
| 04.09.2026 | 81,50 | 83,35 | 80,60 | 82,75 | 1,53% | - |
| 03.09.2026 | 82,20 | 82,85 | 81,50 | 81,50 | -0,91% | - |
| 02.09.2026 | 82,70 | 82,70 | 81,65 | 82,25 | -0,60% | - |
| 01.09.2026 | 82,00 | 82,90 | 81,35 | 82,75 | 0,85% | 4.400,00 |
| 31.08.2026 | 81,80 | 82,10 | 81,50 | 82,05 | 0,24% | - |
| 28.08.2026 | 81,90 | 81,90 | 81,45 | 81,85 | -0,12% | - |
| 27.08.2026 | 82,50 | 82,50 | 81,35 | 81,95 | -0,73% | - |
| 26.08.2026 | 81,50 | 82,85 | 81,20 | 82,55 | 1,29% | - |
| 25.08.2026 | 82,25 | 82,65 | 80,80 | 81,50 | -0,85% | - |
| 24.08.2026 | 81,70 | 82,45 | 81,00 | 82,20 | 0,55% | - |
| 21.08.2026 | 81,30 | 81,85 | 80,85 | 81,75 | 0,55% | 14,00 |
| 20.08.2026 | 82,15 | 82,15 | 81,30 | 81,30 | 2,46% | - |
| 19.08.2026 | 81,65 | 81,70 | 79,30 | 79,35 | 1,54% | 16,00 |
| 05.05.2026 | 79,75 | 79,75 | 77,95 | 78,15 | -2,01% | - |
| 04.05.2026 | 77,65 | 79,75 | 76,95 | 79,75 | 1,21% | - |
| 30.04.2026 | 78,10 | 80,20 | 77,95 | 78,80 | 0,90% | - |
| 29.04.2026 | 79,30 | 79,55 | 77,20 | 78,10 | -1,33% | 343,00 |
| 28.04.2026 | 78,75 | 81,20 | 78,30 | 79,15 | 0,57% | - |
| 27.04.2026 | 79,85 | 80,20 | 78,65 | 78,70 | -1,38% | - |
| 24.04.2026 | 79,55 | 81,45 | 79,15 | 79,80 | 0,38% | - |
| 23.04.2026 | 80,00 | 80,70 | 78,05 | 79,50 | -0,62% | - |
| 22.04.2026 | 81,60 | 81,60 | 79,75 | 80,00 | -1,23% | 58,00 |
| 21.04.2026 | 81,75 | 82,35 | 80,65 | 81,00 | -0,86% | 15,00 |
| 20.04.2026 | 81,70 | 83,45 | 81,15 | 81,70 | -0,06% | - |
| 17.04.2026 | 81,75 | 83,30 | 81,30 | 81,75 | 0,06% | - |
| 16.04.2026 | 80,35 | 82,85 | 80,30 | 81,70 | 1,68% | - |
| 15.04.2026 | 81,40 | 82,05 | 80,25 | 80,35 | -1,35% | - |
| 14.04.2026 | 80,25 | 81,90 | 80,05 | 81,45 | 1,50% | 14,00 |
| 13.04.2026 | 78,95 | 80,90 | 78,05 | 80,25 | 1,65% | - |
| 10.04.2026 | 77,40 | 79,80 | 77,40 | 78,95 | 0,45% | - |
| 09.04.2026 | 77,00 | 78,95 | 75,95 | 78,60 | 2,01% | 243,00 |
| 08.04.2026 | 80,65 | 81,05 | 76,90 | 77,05 | -1,66% | - |
| 07.04.2026 | 78,60 | 78,85 | 77,40 | 78,35 | -0,38% | 14,00 |
| 02.04.2026 | 77,90 | 79,15 | 77,10 | 78,65 | 0,90% | - |
| 01.04.2026 | 78,75 | 79,35 | 77,35 | 77,95 | -1,02% | - |
| 31.03.2026 | 76,05 | 79,45 | 75,55 | 78,75 | 3,55% | - |
| 30.03.2026 | 74,75 | 76,05 | 73,70 | 76,05 | 1,74% | - |
| 27.03.2026 | 75,85 | 76,25 | 74,75 | 74,75 | -1,45% | - |
| 26.03.2026 | 75,95 | 76,85 | 75,05 | 75,85 | -0,13% | 250,00 |
| 25.03.2026 | 75,85 | 76,95 | 75,15 | 75,95 | 0,13% | - |
| 24.03.2026 | 75,85 | 76,60 | 74,60 | 75,85 | 0,00% | 720,00 |
| 23.03.2026 | 75,45 | 76,15 | 72,30 | 75,85 | 0,53% | 15,00 |
| 20.03.2026 | 73,35 | 76,35 | 73,35 | 75,45 | 2,86% | - |
| 19.03.2026 | 74,85 | 75,00 | 71,80 | 73,35 | -2,00% | - |
| 18.03.2026 | 67,90 | 76,70 | 67,90 | 74,85 | 8,16% | 296,00 |
| 17.03.2026 | 67,70 | 69,20 | 67,10 | 69,20 | 2,14% | 341,00 |
| 16.03.2026 | 67,10 | 67,80 | 67,00 | 67,75 | 0,89% | 297,00 |
| 13.03.2026 | 67,30 | 69,10 | 66,80 | 67,15 | -0,30% | 58,00 |
| 12.03.2026 | 67,10 | 68,30 | 66,90 | 67,35 | 0,30% | 44,00 |
| 11.03.2026 | 70,10 | 71,15 | 67,10 | 67,15 | -4,28% | - |
| 10.03.2026 | 68,40 | 71,25 | 67,10 | 70,15 | 2,48% | - |
| 09.03.2026 | 68,10 | 69,50 | 66,90 | 68,45 | 0,44% | - |
| 06.03.2026 | 66,70 | 68,20 | 66,70 | 68,15 | 2,10% | 14,00 |
| 05.03.2026 | 66,10 | 67,75 | 65,55 | 66,75 | 0,91% | - |
| 04.03.2026 | 66,90 | 67,80 | 65,15 | 66,15 | -1,19% | 200,00 |
| 03.03.2026 | 65,20 | 67,80 | 63,00 | 66,95 | 2,14% | 1.742,00 |
| 02.03.2026 | 67,05 | 67,05 | 63,85 | 65,55 | -2,24% | - |
| 27.02.2026 | 64,90 | 67,05 | 64,90 | 67,05 | 2,76% | - |
| 26.02.2026 | 65,70 | 65,95 | 64,85 | 65,25 | -1,21% | 110,00 |
| 25.02.2026 | 65,00 | 66,15 | 64,95 | 66,05 | 1,07% | 300,00 |
| 24.02.2026 | 65,10 | 66,25 | 65,10 | 65,35 | -0,15% | - |
| 23.02.2026 | 65,10 | 66,50 | 64,60 | 65,45 | 0,00% | - |
| 20.02.2026 | 65,40 | 66,45 | 65,40 | 65,45 | -0,46% | - |
| 19.02.2026 | 66,90 | 67,05 | 65,30 | 65,75 | -2,23% | - |
| 18.02.2026 | 64,60 | 67,40 | 63,85 | 67,25 | 3,54% | - |
| 17.02.2026 | 64,40 | 65,15 | 63,70 | 64,95 | 0,31% | - |
| 16.02.2026 | 62,50 | 65,95 | 62,50 | 64,75 | 3,02% | 940,00 |
| 13.02.2026 | 61,60 | 62,85 | 61,40 | 62,85 | 1,95% | - |
| 12.02.2026 | 62,50 | 63,15 | 61,65 | 61,65 | -1,91% | - |
| 11.02.2026 | 63,55 | 63,75 | 62,35 | 62,85 | -1,02% | - |
| 10.02.2026 | 63,00 | 63,85 | 62,80 | 63,50 | 0,24% | 1.680,00 |
| 09.02.2026 | 61,90 | 63,35 | 61,60 | 63,35 | 1,77% | - |
| 06.02.2026 | 62,65 | 62,65 | 61,35 | 62,25 | -0,64% | - |
| 05.02.2026 | 62,60 | 63,45 | 61,90 | 62,65 | -0,48% | - |
| 04.02.2026 | 61,85 | 63,15 | 61,25 | 62,95 | 1,78% | - |
| 03.02.2026 | 62,15 | 62,75 | 61,80 | 61,85 | -0,48% | - |
| 02.02.2026 | 63,15 | 63,50 | 62,15 | 62,15 | -1,51% | - |
| 30.01.2026 | 62,75 | 64,05 | 62,35 | 63,10 | 0,56% | - |
| 29.01.2026 | 63,85 | 64,05 | 62,55 | 62,75 | -1,72% | - |
| 28.01.2026 | 65,05 | 65,05 | 63,30 | 63,85 | -1,84% | - |
| 27.01.2026 | 64,35 | 65,40 | 64,25 | 65,05 | 1,09% | - |
| 26.01.2026 | 64,95 | 65,40 | 64,30 | 64,35 | -0,85% | 508,00 |
| 23.01.2026 | 65,95 | 66,30 | 64,55 | 64,90 | -1,52% | - |
| 22.01.2026 | 66,40 | 67,60 | 65,20 | 65,90 | -0,75% | - |
| 21.01.2026 | 63,95 | 67,90 | 63,90 | 66,40 | 3,91% | 720,00 |
| 20.01.2026 | 63,45 | 64,65 | 62,65 | 63,90 | 0,79% | 1.200,00 |
| 19.01.2026 | 59,50 | 63,60 | 58,65 | 63,40 | 6,47% | 800,00 |
| 16.01.2026 | 60,35 | 60,85 | 59,45 | 59,55 | -1,24% | - |
| 15.01.2026 | 60,95 | 61,45 | 59,95 | 60,30 | -0,99% | - |
| 14.01.2026 | 60,05 | 61,70 | 59,65 | 60,90 | 1,50% | - |
| 13.01.2026 | 57,95 | 60,40 | 57,95 | 60,00 | 3,09% | 100,00 |
| 12.01.2026 | 58,50 | 60,70 | 58,10 | 58,20 | -0,51% | - |
| 09.01.2026 | 56,90 | 58,80 | 56,05 | 58,50 | 2,81% | 65,00 |
| 08.01.2026 | 56,70 | 57,20 | 56,30 | 56,90 | 0,35% | - |
| 07.01.2026 | 55,30 | 56,80 | 55,10 | 56,70 | 2,53% | - |