1,586€
4,96%
Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,53 | 1,55 | 1,52 | 1,55 | 2,48% | 5.647,00 |
| 08.01.2026 | 1,58 | 1,60 | 1,49 | 1,51 | 4,06% | 77.326,00 |
| 07.01.2026 | 1,43 | 1,47 | 1,42 | 1,45 | 1,47% | 23.706,00 |
| 06.01.2026 | 1,44 | 1,45 | 1,42 | 1,43 | -0,31% | 2.790,00 |
| 05.01.2026 | 1,47 | 1,48 | 1,43 | 1,44 | -2,05% | 22.597,00 |
| 02.01.2026 | 1,44 | 1,47 | 1,42 | 1,47 | 3,06% | 57.157,00 |
| 30.12.2025 | 1,43 | 1,44 | 1,41 | 1,42 | -0,49% | 2.515,00 |
| 29.12.2025 | 1,44 | 1,46 | 1,40 | 1,43 | -0,80% | 43.397,00 |
| 23.12.2025 | 1,45 | 1,47 | 1,44 | 1,44 | -0,89% | 49.892,00 |
| 22.12.2025 | 1,40 | 1,48 | 1,39 | 1,45 | 3,53% | 75.379,00 |
| 19.12.2025 | 1,40 | 1,40 | 1,37 | 1,40 | 0,43% | 15.675,00 |
| 18.12.2025 | 1,40 | 1,40 | 1,38 | 1,40 | 0,00% | - |
| 17.12.2025 | 1,40 | 1,43 | 1,38 | 1,40 | 0,72% | 23.139,00 |
| 16.12.2025 | 1,43 | 1,44 | 1,38 | 1,39 | -3,00% | 54.762,00 |
| 15.12.2025 | 1,50 | 1,51 | 1,43 | 1,43 | -4,70% | 7.309,00 |
| 12.12.2025 | 1,49 | 1,50 | 1,46 | 1,50 | 1,62% | 83.942,00 |
| 11.12.2025 | 1,46 | 1,49 | 1,44 | 1,48 | 0,34% | 43.655,00 |
| 10.12.2025 | 1,45 | 1,48 | 1,43 | 1,47 | 1,06% | 3.999,00 |
| 09.12.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 0,34% | 13,00 |
| 08.12.2025 | 1,41 | 1,46 | 1,40 | 1,45 | 3,09% | 51.995,00 |
| 05.12.2025 | 1,45 | 1,48 | 1,41 | 1,41 | -0,60% | 36.644,00 |
| 04.12.2025 | 1,37 | 1,43 | 1,37 | 1,42 | 4,58% | 35.400,00 |
| 03.12.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -2,06% | 58.514,00 |
| 02.12.2025 | 1,37 | 1,39 | 1,35 | 1,38 | -0,25% | 43.536,00 |
| 01.12.2025 | 1,44 | 1,44 | 1,38 | 1,39 | -3,71% | 11.585,00 |
| 28.11.2025 | 1,47 | 1,48 | 1,43 | 1,44 | -1,47% | 21.539,00 |
| 27.11.2025 | 1,48 | 1,52 | 1,45 | 1,46 | -2,50% | 20.333,00 |
| 26.11.2025 | 1,48 | 1,52 | 1,48 | 1,50 | 1,59% | 64.134,00 |
| 25.11.2025 | 1,46 | 1,48 | 1,44 | 1,48 | 0,85% | 9.667,00 |
| 24.11.2025 | 1,41 | 1,48 | 1,40 | 1,46 | 2,13% | 53.743,00 |
| 21.11.2025 | 1,46 | 1,46 | 1,40 | 1,43 | -0,86% | 34.836,00 |
| 20.11.2025 | 1,40 | 1,46 | 1,38 | 1,45 | 3,88% | 51.104,00 |
| 19.11.2025 | 1,39 | 1,41 | 1,37 | 1,39 | 1,05% | 7.246,00 |
| 18.11.2025 | 1,38 | 1,40 | 1,35 | 1,38 | -1,61% | 7.595,00 |
| 17.11.2025 | 1,46 | 1,47 | 1,39 | 1,40 | -3,88% | 31.302,00 |
| 14.11.2025 | 1,47 | 1,48 | 1,41 | 1,46 | -0,92% | 82.144,00 |
| 13.11.2025 | 1,46 | 1,50 | 1,46 | 1,47 | 0,48% | 36.794,00 |
| 12.11.2025 | 1,42 | 1,48 | 1,41 | 1,46 | 3,94% | 68.330,00 |
| 11.11.2025 | 1,47 | 1,48 | 1,38 | 1,41 | -4,74% | 45.885,00 |
| 10.11.2025 | 1,40 | 1,56 | 1,40 | 1,48 | 5,84% | 154.901,00 |
| 07.11.2025 | 1,37 | 1,40 | 1,29 | 1,40 | 3,18% | 194.050,00 |
| 06.11.2025 | 1,17 | 1,39 | 1,17 | 1,35 | 22,18% | 434.478,00 |
| 05.11.2025 | 1,13 | 1,14 | 1,11 | 1,11 | -2,81% | 28.787,00 |
| 04.11.2025 | 1,11 | 1,17 | 1,11 | 1,14 | -1,56% | 27.903,00 |
| 03.11.2025 | 1,14 | 1,16 | 1,13 | 1,16 | 1,85% | 13.317,00 |
| 31.10.2025 | 1,12 | 1,20 | 1,12 | 1,14 | 0,22% | 21.631,00 |
| 30.10.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -1,05% | 3.147,00 |
| 29.10.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,35% | 26.244,00 |
| 28.10.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,17% | 2.735,00 |
| 27.10.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -1,37% | 24.972,00 |
| 24.10.2025 | 1,18 | 1,19 | 1,17 | 1,17 | 2,50% | 24.871,00 |
| 23.10.2025 | 1,15 | 1,16 | 1,14 | 1,14 | 0,18% | 17.307,00 |
| 22.10.2025 | 1,18 | 1,18 | 1,13 | 1,14 | -3,15% | 6.964,00 |
| 21.10.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -1,72% | 4.936,00 |
| 20.10.2025 | 1,20 | 1,24 | 1,16 | 1,19 | -3,28% | 47.179,00 |
| 17.10.2025 | 1,25 | 1,25 | 1,22 | 1,24 | 1,81% | 4.622,00 |
| 16.10.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -0,49% | 1.409,00 |
| 15.10.2025 | 1,24 | 1,24 | 1,20 | 1,22 | -2,05% | 32.936,00 |
| 14.10.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -1,50% | 35,00 |
| 13.10.2025 | 1,25 | 1,28 | 1,24 | 1,26 | 2,06% | 27.294,00 |
| 10.10.2025 | 1,30 | 1,30 | 1,23 | 1,24 | 0,57% | 17.875,00 |
| 09.10.2025 | 1,26 | 1,27 | 1,22 | 1,23 | 0,12% | 43.988,00 |
| 08.10.2025 | 1,25 | 1,26 | 1,22 | 1,23 | -0,85% | 8.018,00 |
| 07.10.2025 | 1,32 | 1,34 | 1,24 | 1,24 | -8,25% | 34.302,00 |
| 06.10.2025 | 1,40 | 1,40 | 1,35 | 1,35 | -1,85% | 27.834,00 |
| 03.10.2025 | 1,31 | 1,39 | 1,31 | 1,38 | 6,41% | 179.739,00 |
| 02.10.2025 | 1,33 | 1,33 | 1,28 | 1,29 | -1,71% | 34.213,00 |
| 01.10.2025 | 1,32 | 1,33 | 1,28 | 1,32 | 5,57% | 265.551,00 |
| 30.09.2025 | 1,21 | 1,26 | 1,20 | 1,25 | 3,36% | 106.477,00 |
| 29.09.2025 | 1,16 | 1,21 | 1,15 | 1,21 | 7,63% | 129.476,00 |
| 26.09.2025 | 1,28 | 1,29 | 1,01 | 1,12 | -12,39% | 184.098,00 |
| 25.09.2025 | 1,27 | 1,30 | 1,27 | 1,28 | -0,47% | 10.476,00 |
| 24.09.2025 | 1,28 | 1,29 | 1,25 | 1,29 | 1,62% | 4.465,00 |
| 23.09.2025 | 1,25 | 1,27 | 1,22 | 1,27 | 1,69% | 21.736,00 |
| 22.09.2025 | 1,27 | 1,28 | 1,22 | 1,24 | -0,96% | 24.925,00 |
| 19.09.2025 | 1,19 | 1,27 | 1,19 | 1,26 | 5,63% | 101.425,00 |
| 18.09.2025 | 1,20 | 1,23 | 1,17 | 1,19 | -1,49% | 12.710,00 |
| 17.09.2025 | 1,20 | 1,23 | 1,19 | 1,21 | -0,82% | 8.601,00 |
| 16.09.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 0,75% | 43.600,00 |
| 15.09.2025 | 1,23 | 1,25 | 1,19 | 1,21 | -1,39% | 14.655,00 |
| 12.09.2025 | 1,27 | 1,28 | 1,22 | 1,23 | -0,73% | 17.145,00 |
| 11.09.2025 | 1,27 | 1,32 | 1,23 | 1,23 | -3,41% | 33.384,00 |
| 10.09.2025 | 1,23 | 1,30 | 1,23 | 1,28 | 5,53% | 23.393,00 |
| 09.09.2025 | 1,24 | 1,24 | 1,18 | 1,21 | -5,72% | 16.963,00 |
| 05.09.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 0,86% | 26.764,00 |
| 04.09.2025 | 1,25 | 1,29 | 1,23 | 1,27 | 2,21% | 39.292,00 |
| 03.09.2025 | 1,21 | 1,26 | 1,20 | 1,25 | 3,02% | 15.572,00 |
| 02.09.2025 | 1,23 | 1,24 | 1,18 | 1,21 | -2,03% | 32.700,00 |
| 01.09.2025 | 1,25 | 1,28 | 1,23 | 1,23 | -1,08% | 20.463,00 |
| 29.08.2025 | 1,22 | 1,32 | 1,22 | 1,25 | 3,61% | 89.625,00 |
| 28.08.2025 | 1,21 | 1,24 | 1,19 | 1,20 | -0,12% | 47.692,00 |
| 27.08.2025 | 1,18 | 1,22 | 1,16 | 1,21 | 3,48% | 61.152,00 |
| 26.08.2025 | 1,17 | 1,18 | 1,14 | 1,17 | 0,39% | 34.264,00 |
| 25.08.2025 | 1,16 | 1,20 | 1,14 | 1,16 | 1,13% | 48.675,00 |
| 22.08.2025 | 1,10 | 1,16 | 1,09 | 1,15 | 5,66% | 55.194,00 |
| 21.08.2025 | 1,05 | 1,10 | 1,05 | 1,09 | 3,43% | 32.077,00 |
| 20.08.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -1,32% | 7.329,00 |
| 19.08.2025 | 1,07 | 1,10 | 1,04 | 1,06 | -1,48% | 23.223,00 |
| 18.08.2025 | 0,99 | 1,10 | 0,98 | 1,08 | 9,64% | 134.557,00 |
| 15.08.2025 | 0,97 | 1,01 | 0,96 | 0,99 | 1,23% | 33.888,00 |