0,912€
1,36%
Echtzeit-Aktienkurs PHARMING GRP EO-,01
Bid:
Ask:
Aktienkurse zur PHARMING GRP EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 0,91 | 0,92 | 0,91 | 0,91 | 0,89% | 4.300.077,00 |
| 22.04.2024 | 0,88 | 0,91 | 0,88 | 0,90 | 2,16% | 6.570.354,00 |
| 19.04.2024 | 0,88 | 0,89 | 0,87 | 0,88 | 1,50% | 8.926.686,00 |
| 18.04.2024 | 0,96 | 0,96 | 0,86 | 0,87 | -9,63% | 37.599.271,00 |
| 17.04.2024 | 0,96 | 0,97 | 0,95 | 0,96 | -0,10% | 2.891.437,00 |
| 16.04.2024 | 0,98 | 0,98 | 0,95 | 0,96 | -2,63% | 6.325.596,00 |
| 15.04.2024 | 1,01 | 1,01 | 0,99 | 0,99 | -2,23% | 5.323.102,00 |
| 12.04.2024 | 1,00 | 1,03 | 1,00 | 1,01 | 1,30% | 7.289.511,00 |
| 11.04.2024 | 1,00 | 1,01 | 0,99 | 1,00 | -0,05% | 3.933.487,00 |
| 10.04.2024 | 0,99 | 1,00 | 0,99 | 1,00 | 1,22% | 4.564.372,00 |
| 09.04.2024 | 0,98 | 1,00 | 0,98 | 0,99 | 0,15% | 3.470.452,00 |
| 08.04.2024 | 1,00 | 1,00 | 0,98 | 0,98 | -1,50% | 6.204.128,00 |
| 05.04.2024 | 1,00 | 1,01 | 1,00 | 1,00 | -1,19% | 6.010.282,00 |
| 04.04.2024 | 1,01 | 1,02 | 1,00 | 1,01 | 0,10% | 4.626.121,00 |
| 03.04.2024 | 1,01 | 1,01 | 1,00 | 1,01 | 0,40% | 3.480.989,00 |
| 02.04.2024 | 1,02 | 1,02 | 1,00 | 1,01 | -1,28% | 8.693.826,00 |
| 28.03.2024 | 1,01 | 1,03 | 1,00 | 1,02 | 0,99% | 5.288.758,00 |
| 27.03.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -0,30% | 7.513.826,00 |
| 26.03.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -1,84% | 6.155.152,00 |
| 25.03.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -1,06% | 3.303.648,00 |
| 22.03.2024 | 1,05 | 1,07 | 1,04 | 1,04 | -0,57% | 8.267.003,00 |
| 21.03.2024 | 1,04 | 1,05 | 1,03 | 1,05 | 1,55% | 7.711.473,00 |
| 20.03.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -0,77% | 2.834.607,00 |
| 19.03.2024 | 1,03 | 1,04 | 1,01 | 1,04 | 0,97% | 4.844.969,00 |
| 18.03.2024 | 1,05 | 1,08 | 0,99 | 1,03 | -1,90% | 14.581.934,00 |
| 15.03.2024 | 1,02 | 1,06 | 1,01 | 1,05 | 3,86% | 13.796.935,00 |
| 14.03.2024 | 1,07 | 1,08 | 0,93 | 1,01 | -5,51% | 29.934.269,00 |
| 13.03.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -0,65% | 6.589.185,00 |
| 12.03.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 0,75% | 7.355.818,00 |
| 11.03.2024 | 1,06 | 1,07 | 1,05 | 1,07 | 0,94% | 3.269.974,00 |
| 08.03.2024 | 1,06 | 1,06 | 1,04 | 1,06 | 0,67% | 4.072.019,00 |
| 07.03.2024 | 1,02 | 1,06 | 1,02 | 1,05 | 2,24% | 3.823.421,00 |
| 06.03.2024 | 1,01 | 1,03 | 1,00 | 1,03 | 2,49% | 4.303.939,00 |
| 05.03.2024 | 1,03 | 1,03 | 1,00 | 1,00 | -2,62% | 6.545.351,00 |
| 04.03.2024 | 1,04 | 1,05 | 1,02 | 1,03 | -0,67% | 3.660.307,00 |
| 01.03.2024 | 1,03 | 1,04 | 1,01 | 1,04 | 0,78% | 5.441.630,00 |
| 29.02.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -1,44% | 4.778.089,00 |
| 28.02.2024 | 1,05 | 1,06 | 1,04 | 1,05 | 0,00% | 5.059.208,00 |
| 27.02.2024 | 1,05 | 1,05 | 1,04 | 1,05 | -0,48% | 4.100.815,00 |
| 26.02.2024 | 1,05 | 1,06 | 1,04 | 1,05 | 0,00% | 2.950.549,00 |
| 23.02.2024 | 1,04 | 1,05 | 1,02 | 1,05 | 1,16% | 4.796.073,00 |
| 22.02.2024 | 1,03 | 1,04 | 1,02 | 1,04 | 2,67% | 3.977.611,00 |
| 21.02.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -0,88% | 5.255.825,00 |
| 20.02.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -0,97% | 5.544.062,00 |
| 19.02.2024 | 1,04 | 1,05 | 1,03 | 1,03 | -0,68% | 5.890.593,00 |
| 16.02.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -0,86% | 8.007.887,00 |
| 15.02.2024 | 1,06 | 1,06 | 1,04 | 1,05 | -1,13% | 7.882.422,00 |
| 14.02.2024 | 1,05 | 1,08 | 1,04 | 1,06 | 0,95% | 10.365.428,00 |
| 13.02.2024 | 1,13 | 1,14 | 1,05 | 1,05 | -6,93% | 11.960.551,00 |
| 12.02.2024 | 1,12 | 1,13 | 1,11 | 1,13 | 1,62% | 3.807.852,00 |
| 09.02.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,73% | 3.546.473,00 |
| 08.02.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,00% | 5.492.134,00 |
| 07.02.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -2,14% | 7.338.203,00 |
| 06.02.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,81% | 4.038.032,00 |
| 05.02.2024 | 1,13 | 1,14 | 1,11 | 1,12 | -1,33% | 4.563.929,00 |
| 02.02.2024 | 1,15 | 1,16 | 1,13 | 1,13 | -1,57% | 6.367.507,00 |
| 01.02.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -1,88% | 5.488.212,00 |
| 31.01.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,68% | 4.661.590,00 |
| 30.01.2024 | 1,19 | 1,22 | 1,17 | 1,18 | -0,51% | 12.268.363,00 |
| 29.01.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 1,98% | 6.721.434,00 |
| 26.01.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -0,77% | 7.685.262,00 |
| 25.01.2024 | 1,17 | 1,18 | 1,16 | 1,17 | 0,43% | 3.976.984,00 |
| 24.01.2024 | 1,14 | 1,18 | 1,14 | 1,17 | 3,01% | 10.863.474,00 |
| 23.01.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 0,98% | 4.685.788,00 |
| 22.01.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 0,90% | 5.727.281,00 |
| 19.01.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -0,18% | 5.497.665,00 |
| 18.01.2024 | 1,13 | 1,15 | 1,11 | 1,11 | -1,42% | 6.675.593,00 |
| 17.01.2024 | 1,12 | 1,13 | 1,11 | 1,13 | 0,36% | 5.231.559,00 |
| 16.01.2024 | 1,12 | 1,14 | 1,11 | 1,12 | -0,09% | 5.577.672,00 |
| 15.01.2024 | 1,14 | 1,15 | 1,12 | 1,13 | -1,32% | 6.543.510,00 |
| 12.01.2024 | 1,14 | 1,16 | 1,13 | 1,14 | 1,33% | 9.448.681,00 |
| 11.01.2024 | 1,20 | 1,20 | 1,13 | 1,13 | -5,86% | 14.891.840,00 |
| 10.01.2024 | 1,20 | 1,21 | 1,19 | 1,20 | -0,33% | 12.504.822,00 |
| 09.01.2024 | 1,17 | 1,20 | 1,15 | 1,20 | 3,01% | 19.667.416,00 |
| 08.01.2024 | 1,13 | 1,17 | 1,13 | 1,16 | 9,19% | 25.996.201,00 |
| 05.01.2024 | 1,08 | 1,09 | 1,07 | 1,07 | -1,66% | 8.771.901,00 |
| 04.01.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 3,24% | 9.447.100,00 |
| 03.01.2024 | 1,05 | 1,06 | 1,04 | 1,05 | 0,00% | 4.034.192,00 |
| 02.01.2024 | 1,04 | 1,06 | 1,04 | 1,05 | 1,84% | 7.239.383,00 |
| 29.12.2023 | 1,05 | 1,05 | 1,03 | 1,03 | -1,43% | 4.446.373,00 |
| 28.12.2023 | 1,05 | 1,06 | 1,04 | 1,05 | -0,10% | 5.694.563,00 |
| 27.12.2023 | 1,04 | 1,07 | 1,04 | 1,05 | 0,58% | 6.530.145,00 |
| 22.12.2023 | 1,05 | 1,05 | 1,03 | 1,04 | -1,42% | 4.311.082,00 |
| 21.12.2023 | 1,04 | 1,06 | 1,03 | 1,06 | 0,57% | 8.520.799,00 |
| 20.12.2023 | 1,05 | 1,05 | 1,04 | 1,05 | 0,57% | 3.273.466,00 |
| 19.12.2023 | 1,05 | 1,06 | 1,03 | 1,04 | -0,10% | 4.795.255,00 |
| 18.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -2,06% | 4.367.784,00 |
| 15.12.2023 | 1,08 | 1,08 | 1,07 | 1,07 | -0,65% | 2.860.635,00 |
| 14.12.2023 | 1,06 | 1,09 | 1,05 | 1,07 | 2,19% | 8.380.894,00 |
| 13.12.2023 | 1,05 | 1,06 | 1,04 | 1,05 | 0,29% | 3.656.500,00 |
| 12.12.2023 | 1,06 | 1,06 | 1,05 | 1,05 | -0,95% | 4.008.812,00 |
| 11.12.2023 | 1,07 | 1,07 | 1,06 | 1,06 | -0,75% | 2.977.735,00 |
| 08.12.2023 | 1,07 | 1,09 | 1,07 | 1,07 | -0,47% | 3.562.652,00 |
| 07.12.2023 | 1,08 | 1,08 | 1,06 | 1,07 | -0,93% | 2.481.684,00 |
| 06.12.2023 | 1,08 | 1,09 | 1,07 | 1,08 | 1,50% | 3.041.037,00 |
| 05.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | 1.961.026,00 |
| 04.12.2023 | 1,08 | 1,10 | 1,07 | 1,07 | -0,93% | 3.954.725,00 |
| 01.12.2023 | 1,06 | 1,08 | 1,05 | 1,08 | 2,08% | 3.282.669,00 |
| 30.11.2023 | 1,05 | 1,07 | 1,04 | 1,06 | 0,76% | 4.805.798,00 |
| 29.11.2023 | 1,06 | 1,06 | 1,05 | 1,05 | -0,76% | 1.830.806,00 |