1,585€
5,25%
Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,52 | 1,60 | 1,51 | 1,58 | 4,37% | - |
| 08.01.2026 | 1,55 | 1,60 | 1,51 | 1,51 | 4,06% | - |
| 07.01.2026 | 1,43 | 1,47 | 1,42 | 1,45 | 2,18% | 450.228,00 |
| 06.01.2026 | 1,44 | 1,45 | 1,42 | 1,42 | -1,39% | - |
| 05.01.2026 | 1,47 | 1,49 | 1,43 | 1,44 | -0,83% | - |
| 02.01.2026 | 1,43 | 1,48 | 1,42 | 1,45 | 6,36% | 104.000,00 |
| 30.12.2025 | 1,43 | 1,43 | 1,37 | 1,37 | -1,01% | - |
| 29.12.2025 | 1,44 | 1,46 | 1,38 | 1,38 | -0,36% | - |
| 23.12.2025 | 1,45 | 1,47 | 1,39 | 1,39 | -4,55% | - |
| 22.12.2025 | 1,40 | 1,47 | 1,39 | 1,45 | 3,86% | - |
| 19.12.2025 | 1,40 | 1,44 | 1,37 | 1,40 | 0,00% | 1.000,00 |
| 18.12.2025 | 1,40 | 1,40 | 1,38 | 1,40 | 0,43% | - |
| 17.12.2025 | 1,40 | 1,43 | 1,38 | 1,39 | 0,36% | - |
| 16.12.2025 | 1,43 | 1,43 | 1,38 | 1,39 | -3,07% | - |
| 15.12.2025 | 1,50 | 1,51 | 1,42 | 1,43 | -4,28% | - |
| 12.12.2025 | 1,49 | 1,50 | 1,46 | 1,50 | 1,15% | - |
| 11.12.2025 | 1,46 | 1,49 | 1,44 | 1,48 | 0,41% | - |
| 10.12.2025 | 1,46 | 1,48 | 1,44 | 1,47 | 5,07% | - |
| 09.12.2025 | 1,46 | 1,46 | 1,40 | 1,40 | -3,11% | - |
| 08.12.2025 | 1,41 | 1,46 | 1,41 | 1,45 | 7,35% | - |
| 05.12.2025 | 1,42 | 1,47 | 1,35 | 1,35 | -5,07% | - |
| 04.12.2025 | 1,37 | 1,42 | 1,37 | 1,42 | 8,16% | - |
| 03.12.2025 | 1,38 | 1,39 | 1,31 | 1,31 | -1,43% | - |
| 02.12.2025 | 1,38 | 1,39 | 1,33 | 1,33 | 0,00% | - |
| 01.12.2025 | 1,44 | 1,44 | 1,33 | 1,33 | -7,63% | - |
| 28.11.2025 | 1,47 | 1,47 | 1,43 | 1,44 | -1,44% | - |
| 27.11.2025 | 1,48 | 1,53 | 1,45 | 1,46 | -2,79% | - |
| 26.11.2025 | 1,48 | 1,52 | 1,48 | 1,50 | 1,90% | - |
| 25.11.2025 | 1,46 | 1,48 | 1,44 | 1,48 | 5,35% | - |
| 24.11.2025 | 1,41 | 1,48 | 1,40 | 1,40 | -0,99% | - |
| 21.11.2025 | 1,45 | 1,46 | 1,40 | 1,42 | -2,14% | - |
| 20.11.2025 | 1,39 | 1,46 | 1,39 | 1,45 | 4,71% | - |
| 19.11.2025 | 1,38 | 1,41 | 1,37 | 1,38 | 1,10% | - |
| 18.11.2025 | 1,39 | 1,40 | 1,35 | 1,37 | -2,36% | - |
| 17.11.2025 | 1,45 | 1,47 | 1,40 | 1,40 | -0,14% | - |
| 14.11.2025 | 1,47 | 1,47 | 1,40 | 1,40 | -5,15% | - |
| 13.11.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 4,68% | - |
| 12.11.2025 | 1,41 | 1,48 | 1,41 | 1,41 | 4,21% | - |
| 11.11.2025 | 1,47 | 1,47 | 1,35 | 1,35 | -3,49% | - |
| 10.11.2025 | 1,40 | 1,50 | 1,40 | 1,40 | 7,84% | - |
| 07.11.2025 | 1,37 | 1,40 | 1,29 | 1,30 | -4,62% | - |
| 06.11.2025 | 1,19 | 1,39 | 1,18 | 1,36 | 29,78% | - |
| 05.11.2025 | 1,13 | 1,14 | 1,05 | 1,05 | -7,89% | - |
| 04.11.2025 | 1,12 | 1,17 | 1,12 | 1,14 | 5,84% | - |
| 03.11.2025 | 1,14 | 1,16 | 1,08 | 1,08 | -0,37% | - |
| 31.10.2025 | 1,12 | 1,19 | 1,08 | 1,08 | -0,82% | - |
| 30.10.2025 | 1,15 | 1,15 | 1,09 | 1,09 | -1,00% | - |
| 29.10.2025 | 1,15 | 1,16 | 1,10 | 1,10 | -4,17% | - |
| 28.10.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,09% | - |
| 27.10.2025 | 1,18 | 1,18 | 1,15 | 1,15 | 3,60% | - |
| 24.10.2025 | 1,17 | 1,19 | 1,11 | 1,11 | 2,21% | - |
| 23.10.2025 | 1,14 | 1,18 | 1,09 | 1,09 | -1,00% | - |
| 22.10.2025 | 1,18 | 1,18 | 1,10 | 1,10 | -5,99% | - |
| 21.10.2025 | 1,19 | 1,19 | 1,16 | 1,17 | -2,26% | - |
| 20.10.2025 | 1,20 | 1,23 | 1,16 | 1,20 | 4,64% | - |
| 17.10.2025 | 1,24 | 1,24 | 1,14 | 1,14 | -1,89% | - |
| 16.10.2025 | 1,22 | 1,26 | 1,16 | 1,16 | -3,72% | - |
| 15.10.2025 | 1,24 | 1,24 | 1,20 | 1,21 | 2,89% | - |
| 14.10.2025 | 1,25 | 1,25 | 1,18 | 1,18 | -1,59% | - |
| 13.10.2025 | 1,25 | 1,28 | 1,19 | 1,19 | -3,55% | - |
| 10.10.2025 | 1,29 | 1,30 | 1,24 | 1,24 | -2,98% | - |
| 09.10.2025 | 1,26 | 1,28 | 1,22 | 1,28 | 2,82% | - |
| 08.10.2025 | 1,25 | 1,26 | 1,22 | 1,24 | 2,99% | - |
| 07.10.2025 | 1,34 | 1,34 | 1,21 | 1,21 | -8,57% | - |
| 06.10.2025 | 1,39 | 1,40 | 1,31 | 1,32 | 0,08% | - |
| 03.10.2025 | 1,31 | 1,39 | 1,31 | 1,32 | 5,53% | - |
| 02.10.2025 | 1,33 | 1,33 | 1,25 | 1,25 | -1,19% | - |
| 01.10.2025 | 1,30 | 1,33 | 1,26 | 1,26 | 1,36% | - |
| 30.09.2025 | 1,21 | 1,26 | 1,19 | 1,25 | 12,45% | - |
| 29.09.2025 | 1,17 | 1,21 | 1,11 | 1,11 | -2,55% | - |
| 26.09.2025 | 1,28 | 1,28 | 1,01 | 1,14 | -11,03% | - |
| 25.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 5,27% | - |
| 24.09.2025 | 1,27 | 1,29 | 1,21 | 1,21 | -4,03% | - |
| 23.09.2025 | 1,26 | 1,27 | 1,22 | 1,27 | 5,42% | - |
| 22.09.2025 | 1,26 | 1,28 | 1,20 | 1,20 | -4,00% | - |
| 19.09.2025 | 1,19 | 1,27 | 1,19 | 1,25 | 4,95% | - |
| 18.09.2025 | 1,22 | 1,23 | 1,17 | 1,19 | -1,81% | - |
| 17.09.2025 | 1,20 | 1,23 | 1,19 | 1,21 | -0,33% | - |
| 16.09.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 5,73% | - |
| 15.09.2025 | 1,23 | 1,23 | 1,15 | 1,15 | -5,11% | - |
| 12.09.2025 | 1,26 | 1,28 | 1,21 | 1,21 | 2,80% | - |
| 11.09.2025 | 1,27 | 1,32 | 1,18 | 1,18 | -3,28% | - |
| 10.09.2025 | 1,23 | 1,30 | 1,22 | 1,22 | 2,69% | - |
| 09.09.2025 | 1,24 | 1,24 | 1,18 | 1,19 | -5,79% | - |
| 08.09.2025 | 1,28 | 1,29 | 1,26 | 1,26 | 2,77% | - |
| 05.09.2025 | 1,28 | 1,29 | 1,23 | 1,23 | -3,61% | - |
| 04.09.2025 | 1,25 | 1,29 | 1,23 | 1,27 | 2,17% | - |
| 03.09.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 8,25% | - |
| 02.09.2025 | 1,23 | 1,24 | 1,15 | 1,15 | -2,21% | - |
| 01.09.2025 | 1,25 | 1,28 | 1,18 | 1,18 | -2,57% | - |
| 29.08.2025 | 1,23 | 1,32 | 1,21 | 1,21 | 0,33% | - |
| 28.08.2025 | 1,21 | 1,24 | 1,20 | 1,20 | -0,66% | - |
| 27.08.2025 | 1,17 | 1,21 | 1,16 | 1,21 | 4,03% | - |
| 26.08.2025 | 1,14 | 1,18 | 1,14 | 1,17 | 0,34% | - |
| 25.08.2025 | 1,15 | 1,19 | 1,15 | 1,16 | 1,13% | - |
| 22.08.2025 | 1,09 | 1,17 | 1,09 | 1,15 | 5,71% | - |
| 21.08.2025 | 1,05 | 1,10 | 1,05 | 1,09 | 3,43% | - |
| 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 | 9,64% | - |