1,331€
2,11%
Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,33 | 1,34 | 1,31 | 1,33 | 2,19% | - |
| 13.02.2026 | 1,29 | 1,31 | 1,28 | 1,30 | -1,40% | - |
| 12.02.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -2,22% | - |
| 11.02.2026 | 1,38 | 1,40 | 1,32 | 1,35 | -1,85% | - |
| 10.02.2026 | 1,38 | 1,39 | 1,36 | 1,38 | -0,04% | - |
| 09.02.2026 | 1,39 | 1,40 | 1,36 | 1,38 | 0,51% | - |
| 06.02.2026 | 1,39 | 1,40 | 1,35 | 1,37 | -2,52% | - |
| 05.02.2026 | 1,43 | 1,44 | 1,38 | 1,41 | -1,75% | - |
| 04.02.2026 | 1,46 | 1,48 | 1,41 | 1,43 | -1,95% | 45.001,00 |
| 03.02.2026 | 1,46 | 1,57 | 1,45 | 1,46 | -0,92% | - |
| 02.02.2026 | 1,71 | 1,71 | 1,37 | 1,47 | -13,70% | 2.811,00 |
| 30.01.2026 | 1,74 | 1,76 | 1,71 | 1,71 | -1,53% | 45.006,00 |
| 29.01.2026 | 1,72 | 1,75 | 1,69 | 1,73 | 1,23% | 6.000,00 |
| 28.01.2026 | 1,79 | 1,82 | 1,71 | 1,71 | -0,58% | 7.920,00 |
| 27.01.2026 | 1,72 | 1,73 | 1,71 | 1,72 | 0,44% | - |
| 26.01.2026 | 1,69 | 1,74 | 1,64 | 1,72 | 2,08% | 32,00 |
| 23.01.2026 | 1,68 | 1,75 | 1,67 | 1,68 | 0,06% | - |
| 22.01.2026 | 1,53 | 1,69 | 1,51 | 1,68 | 10,13% | 5.920,00 |
| 21.01.2026 | 1,49 | 1,53 | 1,46 | 1,53 | 3,11% | - |
| 20.01.2026 | 1,52 | 1,52 | 1,46 | 1,48 | -2,63% | 37.618,00 |
| 19.01.2026 | 1,60 | 1,60 | 1,52 | 1,52 | -4,82% | 5.718,00 |
| 16.01.2026 | 1,56 | 1,60 | 1,56 | 1,60 | 1,85% | 580,00 |
| 15.01.2026 | 1,59 | 1,60 | 1,55 | 1,57 | -0,16% | 500,00 |
| 14.01.2026 | 1,53 | 1,57 | 1,50 | 1,57 | 2,72% | - |
| 13.01.2026 | 1,59 | 1,60 | 1,52 | 1,53 | -3,93% | - |
| 12.01.2026 | 1,60 | 1,67 | 1,58 | 1,59 | -0,53% | 40.467,00 |
| 09.01.2026 | 1,51 | 1,62 | 1,51 | 1,60 | 5,86% | - |
| 08.01.2026 | 1,45 | 1,58 | 1,45 | 1,51 | 3,96% | 15.185,00 |
| 07.01.2026 | 1,43 | 1,47 | 1,42 | 1,45 | 1,61% | - |
| 06.01.2026 | 1,44 | 1,45 | 1,42 | 1,43 | -0,35% | - |
| 05.01.2026 | 1,47 | 1,48 | 1,43 | 1,44 | -2,15% | - |
| 02.01.2026 | 1,43 | 1,48 | 1,42 | 1,47 | 3,13% | - |
| 30.12.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,59% | 37.246,00 |
| 29.12.2025 | 1,44 | 1,46 | 1,40 | 1,43 | -0,73% | - |
| 23.12.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -1,03% | - |
| 22.12.2025 | 1,40 | 1,46 | 1,39 | 1,46 | 3,81% | 73,00 |
| 19.12.2025 | 1,40 | 1,41 | 1,37 | 1,40 | 0,29% | - |
| 18.12.2025 | 1,40 | 1,40 | 1,38 | 1,40 | -0,29% | - |
| 17.12.2025 | 1,39 | 1,43 | 1,37 | 1,40 | 1,01% | - |
| 16.12.2025 | 1,43 | 1,43 | 1,38 | 1,39 | -3,04% | - |
| 15.12.2025 | 1,50 | 1,50 | 1,42 | 1,43 | -4,63% | - |
| 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% | - |