1,110€
2,40%
Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 1,08 | 1,14 | 1,07 | 1,12 | 3,04% | 18.231.950,00 |
| 04.06.2026 | 1,09 | 1,10 | 1,06 | 1,08 | 2,55% | 11.228.565,00 |
| 03.06.2026 | 1,06 | 1,06 | 1,02 | 1,06 | -1,72% | 12.086.653,00 |
| 02.06.2026 | 1,12 | 1,12 | 1,07 | 1,08 | -4,27% | 13.360.319,00 |
| 01.06.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -2,39% | 8.257.187,00 |
| 29.05.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -2,50% | 10.859.440,00 |
| 28.05.2026 | 1,16 | 1,19 | 1,15 | 1,18 | 0,25% | 11.831.739,00 |
| 27.05.2026 | 1,19 | 1,19 | 1,15 | 1,18 | -0,72% | 7.712.868,00 |
| 26.05.2026 | 1,19 | 1,19 | 1,16 | 1,19 | -0,34% | 10.604.615,00 |
| 25.05.2026 | 1,18 | 1,21 | 1,16 | 1,19 | 6,44% | 22.955.709,00 |
| 22.05.2026 | 1,13 | 1,14 | 1,12 | 1,12 | -0,09% | 6.906.819,00 |
| 21.05.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 0,81% | 6.570.746,00 |
| 20.05.2026 | 1,10 | 1,12 | 1,08 | 1,11 | 1,51% | 5.507.406,00 |
| 19.05.2026 | 1,08 | 1,10 | 1,07 | 1,09 | 0,69% | 5.806.057,00 |
| 18.05.2026 | 1,10 | 1,11 | 1,08 | 1,09 | -2,07% | 6.159.577,00 |
| 15.05.2026 | 1,12 | 1,14 | 1,10 | 1,11 | -1,60% | 6.928.450,00 |
| 14.05.2026 | 1,14 | 1,16 | 1,12 | 1,13 | -0,88% | 11.145.888,00 |
| 13.05.2026 | 1,12 | 1,14 | 1,09 | 1,14 | 2,43% | 10.060.717,00 |
| 12.05.2026 | 1,09 | 1,13 | 1,08 | 1,11 | 0,36% | 11.688.285,00 |
| 11.05.2026 | 1,11 | 1,12 | 1,09 | 1,11 | 0,27% | 10.899.841,00 |
| 08.05.2026 | 1,04 | 1,11 | 1,03 | 1,10 | 6,52% | 30.350.096,00 |
| 07.05.2026 | 1,32 | 1,32 | 1,00 | 1,04 | -25,77% | 84.736.198,00 |
| 06.05.2026 | 1,41 | 1,43 | 1,39 | 1,40 | -0,39% | 10.583.595,00 |
| 05.05.2026 | 1,43 | 1,44 | 1,39 | 1,40 | -1,93% | 7.884.965,00 |
| 04.05.2026 | 1,45 | 1,46 | 1,41 | 1,43 | -0,28% | 9.973.262,00 |
| 30.04.2026 | 1,40 | 1,43 | 1,40 | 1,43 | 1,38% | 5.422.194,00 |
| 29.04.2026 | 1,42 | 1,42 | 1,40 | 1,41 | -0,32% | 5.285.361,00 |
| 28.04.2026 | 1,42 | 1,43 | 1,38 | 1,42 | -0,49% | 6.967.555,00 |
| 27.04.2026 | 1,42 | 1,44 | 1,41 | 1,42 | 0,21% | 4.594.099,00 |
| 24.04.2026 | 1,45 | 1,45 | 1,42 | 1,42 | -2,07% | 7.740.983,00 |
| 23.04.2026 | 1,44 | 1,46 | 1,43 | 1,45 | 0,62% | 4.122.079,00 |
| 22.04.2026 | 1,46 | 1,46 | 1,43 | 1,44 | -1,00% | 6.019.314,00 |
| 21.04.2026 | 1,50 | 1,50 | 1,44 | 1,46 | -2,18% | 9.577.479,00 |
| 20.04.2026 | 1,48 | 1,51 | 1,46 | 1,49 | -0,27% | 8.413.837,00 |
| 17.04.2026 | 1,49 | 1,51 | 1,48 | 1,49 | 0,17% | 5.432.777,00 |
| 16.04.2026 | 1,54 | 1,55 | 1,48 | 1,49 | -2,39% | 11.682.192,00 |
| 15.04.2026 | 1,55 | 1,59 | 1,53 | 1,53 | 0,49% | 18.978.823,00 |
| 14.04.2026 | 1,48 | 1,53 | 1,46 | 1,52 | 4,58% | 17.435.802,00 |
| 13.04.2026 | 1,46 | 1,49 | 1,45 | 1,45 | -1,62% | 10.018.813,00 |
| 10.04.2026 | 1,46 | 1,50 | 1,45 | 1,48 | 1,23% | 13.825.794,00 |
| 09.04.2026 | 1,46 | 1,48 | 1,42 | 1,46 | -0,75% | 13.820.924,00 |
| 08.04.2026 | 1,46 | 1,50 | 1,46 | 1,47 | 3,92% | 22.422.893,00 |
| 07.04.2026 | 1,43 | 1,45 | 1,38 | 1,41 | -1,29% | 14.056.473,00 |
| 02.04.2026 | 1,43 | 1,46 | 1,42 | 1,43 | -1,78% | 11.532.732,00 |
| 01.04.2026 | 1,45 | 1,47 | 1,45 | 1,46 | 1,74% | 13.332.209,00 |
| 31.03.2026 | 1,40 | 1,45 | 1,38 | 1,43 | 1,70% | 12.038.842,00 |
| 30.03.2026 | 1,41 | 1,41 | 1,36 | 1,41 | -0,91% | 14.214.365,00 |
| 27.03.2026 | 1,47 | 1,50 | 1,40 | 1,42 | 0,07% | 18.144.256,00 |
| 26.03.2026 | 1,40 | 1,43 | 1,36 | 1,42 | 1,07% | 12.347.310,00 |
| 25.03.2026 | 1,41 | 1,42 | 1,38 | 1,41 | 1,08% | 11.791.374,00 |
| 24.03.2026 | 1,43 | 1,44 | 1,36 | 1,39 | 1,83% | 17.133.814,00 |
| 23.03.2026 | 1,33 | 1,40 | 1,30 | 1,37 | 0,37% | 14.683.690,00 |
| 20.03.2026 | 1,34 | 1,37 | 1,33 | 1,36 | 2,56% | 10.733.681,00 |
| 19.03.2026 | 1,31 | 1,34 | 1,31 | 1,33 | -0,60% | 4.946.754,00 |
| 18.03.2026 | 1,35 | 1,37 | 1,33 | 1,34 | -0,37% | 9.311.063,00 |
| 17.03.2026 | 1,33 | 1,36 | 1,33 | 1,34 | -0,89% | 6.083.165,00 |
| 16.03.2026 | 1,30 | 1,36 | 1,29 | 1,35 | 4,64% | 10.375.463,00 |
| 13.03.2026 | 1,33 | 1,34 | 1,28 | 1,29 | -2,49% | 11.519.275,00 |
| 12.03.2026 | 1,33 | 1,37 | 1,30 | 1,33 | -3,42% | 15.297.277,00 |
| 11.03.2026 | 1,40 | 1,40 | 1,37 | 1,37 | -1,29% | 9.559.232,00 |
| 10.03.2026 | 1,39 | 1,42 | 1,38 | 1,39 | 2,20% | 12.314.560,00 |
| 09.03.2026 | 1,28 | 1,36 | 1,27 | 1,36 | 2,33% | 8.063.056,00 |
| 06.03.2026 | 1,36 | 1,37 | 1,30 | 1,33 | -1,55% | 10.536.744,00 |
| 05.03.2026 | 1,39 | 1,40 | 1,35 | 1,35 | -1,82% | 7.372.882,00 |
| 04.03.2026 | 1,34 | 1,39 | 1,34 | 1,38 | 2,15% | 7.929.897,00 |
| 03.03.2026 | 1,36 | 1,36 | 1,33 | 1,35 | -2,18% | 9.805.582,00 |
| 02.03.2026 | 1,35 | 1,39 | 1,33 | 1,38 | -1,15% | 7.011.500,00 |
| 27.02.2026 | 1,40 | 1,41 | 1,38 | 1,39 | 0,72% | 6.918.502,00 |
| 26.02.2026 | 1,43 | 1,44 | 1,37 | 1,38 | -4,16% | 12.171.366,00 |
| 25.02.2026 | 1,45 | 1,46 | 1,42 | 1,44 | 0,42% | 8.132.231,00 |
| 24.02.2026 | 1,41 | 1,45 | 1,39 | 1,44 | 2,42% | 9.229.883,00 |
| 23.02.2026 | 1,39 | 1,42 | 1,37 | 1,40 | -0,43% | 5.137.412,00 |
| 20.02.2026 | 1,42 | 1,42 | 1,39 | 1,41 | -0,07% | 5.166.260,00 |
| 19.02.2026 | 1,44 | 1,45 | 1,39 | 1,41 | -1,74% | 9.653.757,00 |
| 18.02.2026 | 1,39 | 1,44 | 1,39 | 1,44 | 4,44% | 15.790.773,00 |
| 17.02.2026 | 1,32 | 1,38 | 1,31 | 1,37 | 3,39% | 6.574.574,00 |
| 16.02.2026 | 1,33 | 1,34 | 1,31 | 1,33 | -0,15% | 3.530.198,00 |
| 13.02.2026 | 1,29 | 1,33 | 1,28 | 1,33 | 2,38% | 9.528.046,00 |
| 12.02.2026 | 1,35 | 1,36 | 1,30 | 1,30 | -2,03% | 10.324.112,00 |
| 11.02.2026 | 1,36 | 1,36 | 1,32 | 1,33 | -2,86% | 11.739.659,00 |
| 10.02.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -0,80% | 8.767.802,00 |
| 09.02.2026 | 1,39 | 1,39 | 1,36 | 1,38 | 0,81% | 8.327.398,00 |
| 06.02.2026 | 1,38 | 1,40 | 1,35 | 1,37 | -2,43% | 15.884.403,00 |
| 05.02.2026 | 1,42 | 1,44 | 1,38 | 1,40 | -2,17% | 13.658.644,00 |
| 04.02.2026 | 1,46 | 1,48 | 1,41 | 1,43 | -1,65% | 20.244.898,00 |
| 03.02.2026 | 1,47 | 1,55 | 1,45 | 1,46 | 1,61% | 30.320.040,00 |
| 02.02.2026 | 1,53 | 1,53 | 1,37 | 1,43 | -16,36% | 61.631.257,00 |
| 30.01.2026 | 1,72 | 1,75 | 1,71 | 1,71 | -0,75% | 9.184.079,00 |
| 29.01.2026 | 1,70 | 1,75 | 1,69 | 1,73 | 0,52% | 12.700.995,00 |
| 28.01.2026 | 1,78 | 1,81 | 1,71 | 1,72 | -3,60% | - |
| 27.01.2026 | 1,71 | 1,78 | 1,71 | 1,78 | 4,03% | 16.401.917,00 |
| 26.01.2026 | 1,67 | 1,72 | 1,64 | 1,71 | 2,27% | 16.989.606,00 |
| 23.01.2026 | 1,70 | 1,75 | 1,67 | 1,67 | -1,01% | 21.802.557,00 |
| 22.01.2026 | 1,55 | 1,69 | 1,55 | 1,69 | 11,33% | 51.612.443,00 |
| 21.01.2026 | 1,50 | 1,52 | 1,46 | 1,52 | 1,74% | 13.602.215,00 |
| 20.01.2026 | 1,50 | 1,51 | 1,46 | 1,49 | -1,84% | 16.871.113,00 |
| 19.01.2026 | 1,55 | 1,55 | 1,52 | 1,52 | -4,88% | 23.351.921,00 |
| 16.01.2026 | 1,57 | 1,60 | 1,56 | 1,60 | 2,37% | 13.869.887,00 |
| 15.01.2026 | 1,58 | 1,60 | 1,55 | 1,56 | -0,70% | 16.763.043,00 |
| 14.01.2026 | 1,54 | 1,57 | 1,50 | 1,57 | 3,01% | 12.178.136,00 |