56,000€
-4,44%
Echtzeit-Aktienkurs Pharmagest Interactive S.A.
Bid:
Ask:
Aktienkurse zur Pharmagest Interactive S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 57,50 | 59,20 | 56,05 | 57,05 | -3,79% | - |
13.06.2024 | 62,00 | 62,85 | 59,30 | 59,30 | -4,20% | - |
12.06.2024 | 64,10 | 64,35 | 61,75 | 61,90 | -3,73% | - |
11.06.2024 | 66,50 | 66,90 | 63,95 | 64,30 | -3,09% | - |
10.06.2024 | 66,35 | 66,60 | 65,30 | 66,35 | 0,08% | - |
07.06.2024 | 66,00 | 67,10 | 66,00 | 66,30 | -0,82% | - |
06.06.2024 | 65,70 | 66,90 | 65,70 | 66,85 | 0,68% | - |
05.06.2024 | 66,20 | 66,45 | 65,80 | 66,40 | 0,76% | - |
04.06.2024 | 65,15 | 67,05 | 65,15 | 65,90 | 1,15% | - |
03.06.2024 | 61,25 | 67,25 | 61,25 | 65,15 | 7,33% | - |
31.05.2024 | 61,90 | 62,70 | 60,65 | 60,70 | -3,19% | - |
30.05.2024 | 63,80 | 65,05 | 62,65 | 62,70 | -2,87% | - |
29.05.2024 | 64,85 | 65,15 | 64,05 | 64,55 | -0,46% | - |
28.05.2024 | 64,40 | 65,20 | 64,20 | 64,85 | 0,70% | - |
27.05.2024 | 62,85 | 64,50 | 62,85 | 64,40 | 2,63% | - |
24.05.2024 | 61,90 | 63,55 | 61,60 | 62,75 | 0,24% | - |
23.05.2024 | 62,30 | 62,90 | 61,60 | 62,60 | 0,40% | - |
22.05.2024 | 60,00 | 62,55 | 60,00 | 62,35 | 2,63% | - |
21.05.2024 | 61,40 | 62,20 | 60,30 | 60,75 | -2,33% | - |
20.05.2024 | 59,40 | 62,20 | 59,40 | 62,20 | 3,32% | - |
17.05.2024 | 59,30 | 60,35 | 59,30 | 60,20 | 0,58% | - |
16.05.2024 | 59,20 | 60,55 | 59,20 | 59,85 | 0,34% | - |
15.05.2024 | 58,50 | 60,80 | 58,50 | 59,65 | 2,05% | - |
14.05.2024 | 55,50 | 58,80 | 55,50 | 58,45 | 4,10% | - |
13.05.2024 | 55,10 | 57,35 | 55,10 | 56,15 | 0,54% | - |
10.05.2024 | 55,60 | 55,90 | 54,25 | 55,85 | 0,63% | - |
09.05.2024 | 57,10 | 57,90 | 55,50 | 55,50 | -4,56% | - |
08.05.2024 | 57,90 | 59,85 | 57,60 | 58,15 | -0,60% | - |
07.05.2024 | 57,40 | 58,70 | 57,40 | 58,50 | 0,69% | - |
06.05.2024 | 57,30 | 58,75 | 57,30 | 58,10 | -22,74% | - |
03.05.2024 | 58,20 | 75,20 | 57,75 | 75,20 | 29,21% | - |
02.05.2024 | 59,35 | 59,35 | 57,50 | 58,20 | -2,35% | - |
30.04.2024 | 58,40 | 60,20 | 58,40 | 59,60 | 0,85% | - |
29.04.2024 | 58,20 | 59,10 | 54,58 | 59,10 | 1,55% | - |
26.04.2024 | 59,60 | 59,75 | 58,10 | 58,20 | -2,10% | - |
25.04.2024 | 59,75 | 59,75 | 59,35 | 59,45 | -1,08% | - |
24.04.2024 | 59,10 | 60,35 | 59,10 | 60,10 | 0,50% | - |
23.04.2024 | 57,85 | 59,90 | 57,80 | 59,80 | 3,28% | - |
22.04.2024 | 58,30 | 58,60 | 57,15 | 57,90 | -0,69% | - |
19.04.2024 | 58,20 | 58,90 | 57,15 | 58,30 | -0,85% | - |
18.04.2024 | 58,40 | 59,05 | 58,10 | 58,80 | -0,42% | - |
17.04.2024 | 57,60 | 59,40 | 57,60 | 59,05 | 3,32% | - |
16.04.2024 | 60,10 | 60,10 | 57,15 | 57,15 | -5,07% | - |
15.04.2024 | 60,30 | 61,20 | 60,10 | 60,20 | -1,47% | - |
12.04.2024 | 60,10 | 61,75 | 60,10 | 61,10 | 0,66% | - |
11.04.2024 | 60,00 | 61,30 | 60,00 | 60,70 | -0,25% | - |
10.04.2024 | 59,90 | 62,00 | 59,90 | 60,85 | 0,08% | - |
09.04.2024 | 58,20 | 61,00 | 58,20 | 60,80 | 3,14% | - |
08.04.2024 | 58,30 | 59,20 | 58,20 | 58,95 | 0,77% | - |
05.04.2024 | 58,00 | 58,65 | 57,30 | 58,50 | 0,95% | - |
04.04.2024 | 56,30 | 58,05 | 56,30 | 57,95 | 1,67% | - |
03.04.2024 | 55,45 | 57,00 | 54,80 | 57,00 | 3,54% | - |
02.04.2024 | 50,10 | 55,25 | 50,10 | 55,05 | 8,26% | - |
28.03.2024 | 50,70 | 51,75 | 50,58 | 50,85 | -1,07% | - |
27.03.2024 | 50,70 | 52,10 | 50,70 | 51,40 | 0,10% | - |
26.03.2024 | 50,50 | 51,40 | 50,50 | 51,35 | 0,10% | - |
25.03.2024 | 49,85 | 51,40 | 49,85 | 51,30 | 1,63% | - |
22.03.2024 | 49,85 | 50,85 | 49,85 | 50,48 | -0,20% | - |
21.03.2024 | 50,10 | 50,65 | 50,00 | 50,58 | 0,95% | - |
20.03.2024 | 49,40 | 50,20 | 49,40 | 50,10 | 0,20% | - |
19.03.2024 | 49,55 | 50,28 | 49,55 | 50,00 | -0,55% | - |
18.03.2024 | 49,50 | 50,65 | 49,50 | 50,28 | 0,35% | - |
15.03.2024 | 51,50 | 51,70 | 49,40 | 50,10 | -2,72% | - |
14.03.2024 | 51,00 | 51,75 | 51,00 | 51,50 | -0,39% | - |
13.03.2024 | 50,80 | 51,70 | 50,80 | 51,70 | 0,29% | - |
12.03.2024 | 50,90 | 51,85 | 50,90 | 51,55 | 0,00% | - |
11.03.2024 | 50,40 | 51,80 | 50,40 | 51,55 | 0,98% | - |
08.03.2024 | 50,50 | 51,70 | 50,20 | 51,05 | -0,29% | - |
07.03.2024 | 49,00 | 51,20 | 49,00 | 51,20 | 3,23% | - |
06.03.2024 | 47,90 | 49,60 | 47,83 | 49,60 | 2,37% | - |
05.03.2024 | 48,20 | 48,65 | 47,60 | 48,45 | 0,52% | - |
04.03.2024 | 47,13 | 48,53 | 46,90 | 48,20 | 2,28% | - |
01.03.2024 | 46,85 | 47,25 | 46,50 | 47,13 | 0,59% | - |
29.02.2024 | 46,25 | 46,98 | 46,25 | 46,85 | 0,11% | - |
28.02.2024 | 48,00 | 48,00 | 46,75 | 46,80 | -2,50% | - |
27.02.2024 | 47,65 | 48,50 | 47,63 | 48,00 | -0,41% | - |
26.02.2024 | 47,50 | 48,53 | 47,50 | 48,20 | 0,26% | - |
23.02.2024 | 47,65 | 48,40 | 47,65 | 48,08 | -0,31% | - |
22.02.2024 | 46,70 | 48,30 | 46,70 | 48,23 | 2,06% | - |
21.02.2024 | 47,60 | 48,15 | 47,15 | 47,25 | -1,87% | - |
20.02.2024 | 48,75 | 48,75 | 47,65 | 48,15 | -1,23% | - |
19.02.2024 | 49,20 | 49,35 | 48,60 | 48,75 | -0,91% | - |
16.02.2024 | 47,90 | 49,80 | 47,90 | 49,20 | 1,50% | - |
15.02.2024 | 47,75 | 49,28 | 47,75 | 48,48 | 0,26% | - |
14.02.2024 | 50,05 | 50,05 | 48,28 | 48,35 | -3,20% | - |
13.02.2024 | 48,85 | 50,48 | 48,85 | 49,95 | 1,06% | - |
12.02.2024 | 47,15 | 49,43 | 47,15 | 49,43 | 3,56% | - |
09.02.2024 | 47,10 | 48,80 | 47,10 | 47,73 | -0,05% | - |
08.02.2024 | 48,15 | 49,60 | 47,75 | 47,75 | -0,83% | - |
07.02.2024 | 52,20 | 52,90 | 46,63 | 48,15 | -8,98% | - |
06.02.2024 | 52,70 | 53,55 | 52,20 | 52,90 | -0,94% | - |
05.02.2024 | 52,35 | 53,95 | 52,35 | 53,40 | 2,01% | - |
02.02.2024 | 53,15 | 53,15 | 52,25 | 52,35 | -1,51% | - |
01.02.2024 | 53,30 | 54,05 | 53,15 | 53,15 | -0,28% | - |
31.01.2024 | 52,00 | 53,30 | 51,45 | 53,30 | 2,50% | - |
30.01.2024 | 52,70 | 53,70 | 51,70 | 52,00 | -2,53% | 30,00 |
29.01.2024 | 52,30 | 53,60 | 52,20 | 53,35 | 0,47% | 60,00 |
26.01.2024 | 54,70 | 54,70 | 52,75 | 53,10 | -2,93% | - |
25.01.2024 | 54,90 | 55,75 | 54,40 | 54,70 | -2,32% | - |
24.01.2024 | 57,60 | 58,95 | 55,30 | 56,00 | -4,44% | - |