36,040€
2,04%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 35,96 | 36,43 | 35,96 | 36,04 | -0,93% | - |
| 16.05.2024 | 35,67 | 36,48 | 35,66 | 36,38 | 1,39% | - |
| 15.05.2024 | 34,14 | 35,88 | 34,13 | 35,88 | 5,10% | - |
| 14.05.2024 | 34,10 | 34,35 | 33,42 | 34,14 | -0,44% | - |
| 13.05.2024 | 33,37 | 34,29 | 33,26 | 34,29 | 2,91% | - |
| 10.05.2024 | 32,25 | 33,44 | 32,09 | 33,32 | 3,32% | - |
| 09.05.2024 | 31,73 | 32,27 | 31,64 | 32,25 | 1,42% | - |
| 08.05.2024 | 31,52 | 31,94 | 31,40 | 31,80 | 0,82% | - |
| 07.05.2024 | 31,66 | 31,81 | 31,08 | 31,54 | -0,47% | - |
| 06.05.2024 | 31,19 | 31,87 | 31,05 | 31,69 | 1,57% | - |
| 03.05.2024 | 30,85 | 31,61 | 30,85 | 31,20 | 1,13% | - |
| 02.05.2024 | 30,18 | 30,98 | 30,18 | 30,85 | 1,02% | - |
| 30.04.2024 | 29,83 | 30,69 | 29,74 | 30,54 | 2,38% | - |
| 29.04.2024 | 28,88 | 29,85 | 28,68 | 29,83 | 2,90% | 299,00 |
| 26.04.2024 | 28,79 | 29,22 | 28,48 | 28,99 | 0,83% | - |
| 25.04.2024 | 28,38 | 29,31 | 28,07 | 28,75 | 1,13% | - |
| 24.04.2024 | 27,72 | 29,47 | 27,65 | 28,43 | 2,27% | - |
| 23.04.2024 | 26,62 | 27,80 | 26,53 | 27,80 | 4,47% | - |
| 22.04.2024 | 26,20 | 26,94 | 26,20 | 26,61 | 1,03% | - |
| 19.04.2024 | 26,32 | 26,68 | 26,15 | 26,34 | -0,75% | 70,00 |
| 18.04.2024 | 26,68 | 26,70 | 26,28 | 26,54 | -0,45% | 250,00 |
| 17.04.2024 | 26,49 | 26,67 | 26,27 | 26,66 | 0,87% | - |
| 16.04.2024 | 27,01 | 27,01 | 26,16 | 26,43 | -2,33% | - |
| 15.04.2024 | 27,79 | 27,89 | 27,03 | 27,06 | -2,66% | - |
| 12.04.2024 | 27,89 | 28,49 | 27,65 | 27,80 | 0,36% | - |
| 11.04.2024 | 27,97 | 28,11 | 27,48 | 27,70 | -0,29% | - |
| 10.04.2024 | 28,59 | 28,73 | 27,71 | 27,78 | -2,05% | - |
| 09.04.2024 | 28,09 | 28,88 | 27,96 | 28,36 | 0,89% | - |
| 08.04.2024 | 28,00 | 28,35 | 27,77 | 28,11 | 0,43% | - |
| 05.04.2024 | 28,22 | 28,34 | 27,88 | 27,99 | -0,78% | - |
| 04.04.2024 | 28,28 | 28,55 | 28,13 | 28,21 | 0,25% | - |
| 03.04.2024 | 28,02 | 28,29 | 27,77 | 28,14 | 0,14% | - |
| 02.04.2024 | 28,91 | 28,95 | 27,81 | 28,10 | -2,33% | - |
| 28.03.2024 | 28,66 | 28,99 | 27,98 | 28,77 | 0,38% | - |
| 27.03.2024 | 28,14 | 28,70 | 27,94 | 28,66 | 2,03% | - |
| 26.03.2024 | 28,08 | 28,28 | 27,72 | 28,09 | 0,32% | - |
| 25.03.2024 | 28,63 | 28,63 | 27,83 | 28,00 | -1,72% | - |
| 22.03.2024 | 28,88 | 28,96 | 28,06 | 28,49 | -1,55% | - |
| 21.03.2024 | 29,11 | 29,31 | 28,61 | 28,94 | -0,17% | - |
| 20.03.2024 | 29,04 | 29,19 | 28,69 | 28,99 | -0,24% | - |
| 19.03.2024 | 28,61 | 29,24 | 28,50 | 29,06 | 1,43% | - |
| 18.03.2024 | 28,69 | 29,00 | 28,43 | 28,65 | -0,07% | - |
| 15.03.2024 | 29,32 | 29,40 | 28,32 | 28,67 | -2,25% | - |
| 14.03.2024 | 30,01 | 30,03 | 29,17 | 29,33 | -2,17% | - |
| 13.03.2024 | 30,40 | 30,81 | 29,54 | 29,98 | -1,41% | - |
| 12.03.2024 | 30,94 | 30,95 | 30,10 | 30,41 | -1,46% | - |
| 11.03.2024 | 30,49 | 31,05 | 30,39 | 30,86 | 1,11% | 86,00 |
| 08.03.2024 | 30,20 | 31,03 | 29,95 | 30,52 | 1,03% | - |
| 07.03.2024 | 29,75 | 30,71 | 29,37 | 30,21 | 1,82% | - |
| 06.03.2024 | 29,81 | 30,32 | 29,47 | 29,67 | -0,27% | - |
| 05.03.2024 | 29,70 | 30,25 | 29,44 | 29,75 | -1,26% | - |
| 04.03.2024 | 30,93 | 31,10 | 29,65 | 30,13 | -2,59% | - |
| 01.03.2024 | 30,58 | 30,93 | 30,24 | 30,93 | 1,34% | - |
| 29.02.2024 | 31,90 | 31,94 | 30,37 | 30,52 | -4,27% | - |
| 28.02.2024 | 33,78 | 33,93 | 31,57 | 31,88 | -5,62% | - |
| 27.02.2024 | 32,52 | 33,79 | 32,45 | 33,78 | 4,13% | - |
| 26.02.2024 | 32,46 | 32,84 | 32,19 | 32,44 | 0,25% | - |
| 23.02.2024 | 32,98 | 33,12 | 32,04 | 32,36 | -1,97% | - |
| 22.02.2024 | 33,24 | 33,56 | 32,88 | 33,01 | -0,27% | - |
| 21.02.2024 | 33,51 | 33,67 | 32,83 | 33,10 | -1,11% | - |
| 20.02.2024 | 33,59 | 33,88 | 32,96 | 33,47 | -0,42% | - |
| 19.02.2024 | 33,96 | 34,12 | 33,20 | 33,61 | -1,03% | - |
| 16.02.2024 | 35,05 | 35,35 | 33,94 | 33,96 | -3,03% | - |
| 15.02.2024 | 34,93 | 35,24 | 34,66 | 35,02 | -0,17% | - |
| 14.02.2024 | 34,82 | 35,25 | 34,73 | 35,08 | 0,49% | - |
| 13.02.2024 | 35,53 | 35,79 | 34,78 | 34,91 | -1,83% | - |
| 12.02.2024 | 35,81 | 36,21 | 35,23 | 35,56 | -0,73% | - |
| 09.02.2024 | 36,24 | 36,29 | 35,02 | 35,82 | -1,21% | - |
| 08.02.2024 | 36,80 | 37,09 | 35,79 | 36,26 | -1,39% | - |
| 07.02.2024 | 37,46 | 37,89 | 36,70 | 36,77 | -1,92% | - |
| 06.02.2024 | 37,19 | 37,65 | 37,03 | 37,49 | 0,86% | - |
| 05.02.2024 | 37,01 | 37,22 | 36,57 | 37,17 | 0,35% | - |
| 02.02.2024 | 37,73 | 38,06 | 36,82 | 37,04 | -1,80% | - |
| 01.02.2024 | 38,78 | 38,79 | 37,47 | 37,72 | -2,81% | - |
| 31.01.2024 | 40,00 | 40,14 | 38,44 | 38,81 | -3,19% | - |
| 30.01.2024 | 41,21 | 41,37 | 39,87 | 40,09 | -2,31% | - |
| 29.01.2024 | 40,74 | 41,26 | 39,94 | 41,04 | 0,64% | - |
| 26.01.2024 | 41,18 | 41,73 | 40,44 | 40,78 | -1,33% | - |
| 25.01.2024 | 41,83 | 42,35 | 41,15 | 41,33 | -1,17% | - |
| 24.01.2024 | 40,14 | 42,00 | 39,95 | 41,82 | 4,71% | - |
| 23.01.2024 | 38,50 | 40,20 | 38,48 | 39,94 | 4,09% | - |
| 22.01.2024 | 38,31 | 39,07 | 38,08 | 38,37 | -0,26% | - |
| 19.01.2024 | 37,90 | 38,71 | 37,83 | 38,47 | 1,45% | - |
| 18.01.2024 | 38,44 | 38,48 | 37,76 | 37,92 | -1,15% | - |
| 17.01.2024 | 39,27 | 39,32 | 38,21 | 38,36 | -2,37% | - |
| 16.01.2024 | 39,92 | 40,00 | 39,18 | 39,29 | -1,38% | - |
| 15.01.2024 | 40,12 | 40,27 | 38,90 | 39,84 | -0,50% | - |
| 12.01.2024 | 40,13 | 40,69 | 39,92 | 40,04 | -0,57% | - |
| 11.01.2024 | 41,54 | 41,93 | 39,77 | 40,27 | -3,66% | - |
| 10.01.2024 | 42,28 | 42,61 | 41,49 | 41,80 | -0,90% | - |
| 09.01.2024 | 42,53 | 42,72 | 41,56 | 42,18 | -0,40% | - |
| 08.01.2024 | 41,96 | 42,73 | 41,41 | 42,35 | 1,29% | - |
| 05.01.2024 | 42,09 | 42,17 | 41,02 | 41,81 | -0,85% | - |
| 04.01.2024 | 42,24 | 42,53 | 41,70 | 42,17 | -0,12% | - |
| 03.01.2024 | 42,42 | 42,76 | 41,93 | 42,22 | -0,49% | - |
| 02.01.2024 | 41,39 | 42,56 | 41,28 | 42,43 | 1,80% | - |
| 29.12.2023 | 42,62 | 42,65 | 41,59 | 41,68 | -2,04% | - |
| 28.12.2023 | 42,83 | 42,87 | 42,42 | 42,55 | -0,47% | - |
| 27.12.2023 | 42,70 | 43,13 | 42,33 | 42,75 | 0,31% | - |
| 22.12.2023 | 43,09 | 43,18 | 42,04 | 42,62 | -0,93% | - |