1,495€
1,22%
Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,48 | 1,50 | 1,46 | 1,50 | 1,66% | - |
| 11.12.2025 | 1,46 | 1,49 | 1,44 | 1,48 | 0,48% | - |
| 10.12.2025 | 1,46 | 1,48 | 1,43 | 1,47 | 0,75% | - |
| 09.12.2025 | 1,45 | 1,46 | 1,43 | 1,46 | 0,69% | - |
| 08.12.2025 | 1,41 | 1,46 | 1,41 | 1,45 | 2,88% | - |
| 05.12.2025 | 1,42 | 1,46 | 1,41 | 1,41 | -0,60% | - |
| 04.12.2025 | 1,37 | 1,42 | 1,37 | 1,42 | 3,81% | - |
| 03.12.2025 | 1,38 | 1,39 | 1,34 | 1,37 | -1,37% | - |
| 02.12.2025 | 1,39 | 1,39 | 1,35 | 1,38 | -0,29% | 600,00 |
| 01.12.2025 | 1,44 | 1,44 | 1,38 | 1,39 | -3,64% | 40.593,00 |
| 28.11.2025 | 1,46 | 1,47 | 1,43 | 1,44 | -1,50% | 2.772,00 |
| 27.11.2025 | 1,50 | 1,53 | 1,45 | 1,46 | -2,76% | - |
| 26.11.2025 | 1,48 | 1,52 | 1,48 | 1,50 | 1,90% | 5.544,00 |
| 25.11.2025 | 1,46 | 1,49 | 1,44 | 1,48 | 1,10% | - |
| 24.11.2025 | 1,42 | 1,48 | 1,41 | 1,46 | 0,41% | - |
| 21.11.2025 | 1,45 | 1,46 | 1,45 | 1,45 | 0,52% | - |
| 20.11.2025 | 1,40 | 1,46 | 1,39 | 1,45 | 3,92% | - |
| 19.11.2025 | 1,38 | 1,41 | 1,37 | 1,39 | 0,94% | - |
| 18.11.2025 | 1,39 | 1,40 | 1,35 | 1,38 | -1,54% | - |
| 17.11.2025 | 1,46 | 1,47 | 1,39 | 1,40 | -3,84% | - |
| 14.11.2025 | 1,47 | 1,48 | 1,41 | 1,46 | -0,88% | - |
| 13.11.2025 | 1,47 | 1,50 | 1,46 | 1,47 | 1,00% | - |
| 12.11.2025 | 1,41 | 1,48 | 1,41 | 1,46 | 3,37% | - |
| 11.11.2025 | 1,47 | 1,48 | 1,38 | 1,41 | -4,74% | - |
| 10.11.2025 | 1,41 | 1,56 | 1,40 | 1,48 | 6,07% | 600,00 |
| 07.11.2025 | 1,36 | 1,40 | 1,29 | 1,39 | 2,16% | 160,00 |
| 06.11.2025 | 1,13 | 1,39 | 1,13 | 1,36 | 23,67% | 2.300,00 |
| 05.11.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -2,35% | - |
| 04.11.2025 | 1,13 | 1,16 | 1,11 | 1,13 | -0,92% | - |
| 03.11.2025 | 1,14 | 1,16 | 1,13 | 1,14 | 0,26% | - |
| 31.10.2025 | 1,13 | 1,18 | 1,12 | 1,14 | 0,49% | 1.450,00 |
| 30.10.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -1,39% | 1.000,00 |
| 29.10.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,26% | 5.000,00 |
| 28.10.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,22% | - |
| 27.10.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -1,28% | - |
| 24.10.2025 | 1,17 | 1,19 | 1,16 | 1,17 | -0,38% | - |
| 23.10.2025 | 1,14 | 1,17 | 1,13 | 1,17 | 2,22% | - |
| 22.10.2025 | 1,18 | 1,18 | 1,14 | 1,15 | -2,13% | - |
| 21.10.2025 | 1,19 | 1,19 | 1,16 | 1,17 | -1,88% | - |
| 20.10.2025 | 1,20 | 1,23 | 1,16 | 1,19 | -1,53% | - |
| 17.10.2025 | 1,24 | 1,25 | 1,21 | 1,21 | -3,08% | - |
| 16.10.2025 | 1,22 | 1,26 | 1,21 | 1,25 | 2,71% | - |
| 15.10.2025 | 1,23 | 1,24 | 1,20 | 1,22 | -0,49% | - |
| 14.10.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -2,16% | - |
| 13.10.2025 | 1,25 | 1,28 | 1,25 | 1,25 | 0,97% | - |
| 10.10.2025 | 1,29 | 1,30 | 1,24 | 1,24 | 0,65% | 1.530,00 |
| 09.10.2025 | 1,26 | 1,27 | 1,22 | 1,23 | 0,20% | - |
| 08.10.2025 | 1,24 | 1,26 | 1,22 | 1,23 | -0,93% | - |
| 07.10.2025 | 1,34 | 1,34 | 1,24 | 1,24 | -6,52% | - |
| 06.10.2025 | 1,37 | 1,41 | 1,31 | 1,33 | -3,32% | - |
| 03.10.2025 | 1,31 | 1,39 | 1,30 | 1,37 | 6,19% | - |
| 02.10.2025 | 1,32 | 1,33 | 1,28 | 1,29 | -1,26% | - |
| 01.10.2025 | 1,24 | 1,35 | 1,24 | 1,31 | 4,35% | 120,00 |
| 30.09.2025 | 1,21 | 1,26 | 1,19 | 1,25 | 4,33% | - |
| 29.09.2025 | 1,18 | 1,21 | 1,14 | 1,20 | 4,93% | - |
| 26.09.2025 | 1,27 | 1,28 | 1,01 | 1,15 | -11,30% | 4.990,00 |
| 25.09.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 1,73% | - |
| 24.09.2025 | 1,27 | 1,29 | 1,25 | 1,27 | 0,51% | - |
| 23.09.2025 | 1,26 | 1,27 | 1,22 | 1,26 | 0,44% | - |
| 22.09.2025 | 1,25 | 1,28 | 1,22 | 1,26 | 0,12% | - |
| 19.09.2025 | 1,19 | 1,27 | 1,19 | 1,26 | 5,41% | - |
| 18.09.2025 | 1,22 | 1,23 | 1,17 | 1,19 | -1,00% | - |
| 17.09.2025 | 1,21 | 1,23 | 1,19 | 1,20 | -1,11% | - |
| 16.09.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 0,70% | - |
| 15.09.2025 | 1,23 | 1,25 | 1,19 | 1,21 | -4,13% | - |
| 12.09.2025 | 1,27 | 1,28 | 1,25 | 1,26 | 3,24% | - |
| 11.09.2025 | 1,27 | 1,32 | 1,21 | 1,22 | -3,93% | - |
| 10.09.2025 | 1,23 | 1,30 | 1,23 | 1,27 | 7,12% | - |
| 09.09.2025 | 1,24 | 1,24 | 1,18 | 1,19 | -4,00% | - |
| 08.09.2025 | 1,28 | 1,29 | 1,24 | 1,24 | -3,74% | - |
| 05.09.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 0,94% | - |
| 04.09.2025 | 1,25 | 1,29 | 1,23 | 1,27 | 2,13% | - |
| 03.09.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 3,02% | - |
| 02.09.2025 | 1,23 | 1,24 | 1,18 | 1,21 | -2,07% | - |
| 01.09.2025 | 1,25 | 1,28 | 1,22 | 1,23 | -1,12% | - |
| 29.08.2025 | 1,21 | 1,32 | 1,21 | 1,25 | 2,71% | - |
| 28.08.2025 | 1,21 | 1,25 | 1,20 | 1,22 | 0,29% | - |
| 27.08.2025 | 1,17 | 1,21 | 1,16 | 1,21 | 4,03% | - |
| 26.08.2025 | 1,16 | 1,17 | 1,14 | 1,17 | 0,30% | - |
| 25.08.2025 | 1,14 | 1,18 | 1,14 | 1,16 | 1,22% | - |
| 22.08.2025 | 1,09 | 1,16 | 1,09 | 1,15 | 5,52% | - |
| 21.08.2025 | 1,05 | 1,10 | 1,05 | 1,09 | 3,57% | - |
| 20.08.2025 | 1,06 | 1,06 | 1,04 | 1,05 | -1,32% | - |
| 19.08.2025 | 1,08 | 1,09 | 1,04 | 1,06 | -1,48% | - |
| 18.08.2025 | 0,99 | 1,09 | 0,98 | 1,08 | 9,17% | - |
| 15.08.2025 | 0,98 | 1,01 | 0,97 | 0,99 | 1,67% | - |
| 14.08.2025 | 0,96 | 0,98 | 0,95 | 0,97 | 1,01% | - |
| 13.08.2025 | 0,98 | 0,98 | 0,94 | 0,96 | -1,61% | - |
| 12.08.2025 | 1,02 | 1,04 | 0,94 | 0,98 | -3,97% | - |
| 11.08.2025 | 1,04 | 1,04 | 1,01 | 1,02 | -0,59% | - |
| 08.08.2025 | 1,05 | 1,06 | 1,02 | 1,03 | -2,52% | - |
| 07.08.2025 | 1,04 | 1,07 | 1,03 | 1,05 | 2,04% | - |
| 06.08.2025 | 1,05 | 1,08 | 1,03 | 1,03 | -1,72% | - |
| 05.08.2025 | 1,02 | 1,06 | 1,02 | 1,05 | 3,25% | - |
| 04.08.2025 | 0,92 | 1,02 | 0,92 | 1,02 | 9,84% | - |
| 01.08.2025 | 0,96 | 0,97 | 0,90 | 0,93 | -3,14% | 5.000,00 |
| 31.07.2025 | 0,86 | 0,97 | 0,86 | 0,96 | 11,05% | 15.133,00 |
| 30.07.2025 | 0,86 | 0,86 | 0,85 | 0,86 | 0,23% | - |
| 29.07.2025 | 0,87 | 0,88 | 0,85 | 0,86 | -1,41% | - |
| 28.07.2025 | 0,87 | 0,89 | 0,87 | 0,87 | 0,61% | - |