30,850€
1,35%
Echtzeit-Aktienkurs Pharma Mar S.A.
Bid:
Ask:
Aktienkurse zur Pharma Mar S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 30,75 | 30,83 | 30,24 | 30,81 | 1,22% | - |
| 30.04.2024 | 29,98 | 30,68 | 29,88 | 30,44 | 2,08% | 57.834,00 |
| 29.04.2024 | 29,10 | 29,82 | 28,70 | 29,82 | 2,97% | 43.798,00 |
| 26.04.2024 | 29,26 | 29,26 | 28,46 | 28,96 | 0,49% | 32.568,00 |
| 25.04.2024 | 28,60 | 29,32 | 27,98 | 28,82 | 1,41% | 58.934,00 |
| 24.04.2024 | 27,92 | 29,50 | 27,60 | 28,42 | 2,97% | 122.458,00 |
| 23.04.2024 | 26,70 | 27,78 | 26,70 | 27,60 | 4,07% | 36.585,00 |
| 22.04.2024 | 26,58 | 26,98 | 26,52 | 26,52 | 1,07% | 22.672,00 |
| 19.04.2024 | 26,48 | 26,48 | 26,16 | 26,24 | -1,43% | 32.461,00 |
| 18.04.2024 | 26,60 | 26,70 | 26,24 | 26,62 | 0,38% | 18.867,00 |
| 17.04.2024 | 26,46 | 26,66 | 26,20 | 26,52 | -0,08% | 35.341,00 |
| 16.04.2024 | 26,80 | 26,92 | 26,18 | 26,54 | -2,07% | 51.903,00 |
| 15.04.2024 | 27,66 | 27,66 | 27,10 | 27,10 | -2,24% | 38.142,00 |
| 12.04.2024 | 27,78 | 28,52 | 27,64 | 27,72 | 0,14% | 39.440,00 |
| 11.04.2024 | 27,80 | 28,14 | 27,46 | 27,68 | -0,43% | 30.931,00 |
| 10.04.2024 | 28,50 | 28,84 | 27,74 | 27,80 | -2,32% | 36.454,00 |
| 09.04.2024 | 28,04 | 28,86 | 27,90 | 28,46 | 1,64% | 27.077,00 |
| 08.04.2024 | 27,92 | 28,34 | 27,74 | 28,00 | 0,14% | 23.518,00 |
| 05.04.2024 | 28,00 | 28,40 | 27,90 | 27,96 | -1,34% | 24.360,00 |
| 04.04.2024 | 28,00 | 28,52 | 28,00 | 28,34 | 0,64% | 24.815,00 |
| 03.04.2024 | 28,00 | 28,44 | 27,78 | 28,16 | 1,08% | 28.267,00 |
| 02.04.2024 | 28,50 | 28,80 | 27,80 | 27,86 | -3,06% | 57.612,00 |
| 28.03.2024 | 28,68 | 29,04 | 27,96 | 28,74 | 0,63% | 37.220,00 |
| 27.03.2024 | 28,22 | 28,68 | 27,86 | 28,56 | 1,49% | 45.156,00 |
| 26.03.2024 | 28,04 | 28,26 | 27,70 | 28,14 | 0,36% | 32.659,00 |
| 25.03.2024 | 28,60 | 28,60 | 27,84 | 28,04 | -1,54% | 35.438,00 |
| 22.03.2024 | 28,60 | 29,00 | 28,10 | 28,48 | -1,18% | 53.021,00 |
| 21.03.2024 | 29,30 | 29,30 | 28,60 | 28,82 | 0,28% | 43.801,00 |
| 20.03.2024 | 29,00 | 29,18 | 28,68 | 28,74 | -0,69% | 30.760,00 |
| 19.03.2024 | 28,40 | 29,24 | 28,40 | 28,94 | 0,91% | 37.311,00 |
| 18.03.2024 | 28,56 | 28,92 | 28,38 | 28,68 | 0,42% | 31.626,00 |
| 15.03.2024 | 29,16 | 29,44 | 28,30 | 28,56 | -2,19% | 86.289,00 |
| 14.03.2024 | 29,60 | 29,90 | 29,18 | 29,20 | -2,01% | 55.181,00 |
| 13.03.2024 | 30,96 | 30,96 | 29,50 | 29,80 | -1,84% | 48.695,00 |
| 12.03.2024 | 30,96 | 31,08 | 30,10 | 30,36 | -0,85% | 31.018,00 |
| 11.03.2024 | 30,84 | 31,08 | 30,42 | 30,62 | 0,92% | 31.179,00 |
| 08.03.2024 | 30,34 | 31,02 | 29,90 | 30,34 | 0,00% | 44.090,00 |
| 07.03.2024 | 29,60 | 30,80 | 29,34 | 30,34 | 1,81% | 41.857,00 |
| 06.03.2024 | 30,36 | 30,36 | 29,48 | 29,80 | -0,13% | 30.441,00 |
| 05.03.2024 | 29,94 | 30,40 | 29,42 | 29,84 | 0,00% | 48.741,00 |
| 04.03.2024 | 30,90 | 31,12 | 29,64 | 29,84 | -2,67% | 52.197,00 |
| 01.03.2024 | 30,34 | 30,98 | 30,22 | 30,66 | 0,86% | 28.799,00 |
| 29.02.2024 | 31,58 | 31,78 | 30,32 | 30,40 | -3,92% | 73.282,00 |
| 28.02.2024 | 34,00 | 34,02 | 31,54 | 31,64 | -5,83% | 67.070,00 |
| 27.02.2024 | 32,86 | 33,80 | 32,46 | 33,60 | 2,44% | 38.741,00 |
| 26.02.2024 | 32,34 | 32,92 | 32,20 | 32,80 | 1,36% | 29.222,00 |
| 23.02.2024 | 33,08 | 33,08 | 32,02 | 32,36 | -1,76% | 41.263,00 |
| 22.02.2024 | 33,40 | 33,72 | 32,86 | 32,94 | -0,66% | 19.092,00 |
| 21.02.2024 | 33,60 | 33,60 | 32,82 | 33,16 | -0,84% | 33.657,00 |
| 20.02.2024 | 33,70 | 33,92 | 32,94 | 33,44 | -0,54% | 32.555,00 |
| 19.02.2024 | 33,98 | 33,98 | 33,00 | 33,62 | -1,29% | 29.362,00 |
| 16.02.2024 | 35,22 | 35,30 | 34,02 | 34,06 | -2,41% | 24.859,00 |
| 15.02.2024 | 34,98 | 35,14 | 34,62 | 34,90 | -0,17% | 20.679,00 |
| 14.02.2024 | 34,82 | 35,38 | 34,68 | 34,96 | -0,23% | 19.649,00 |
| 13.02.2024 | 35,50 | 35,90 | 34,80 | 35,04 | -1,68% | 32.040,00 |
| 12.02.2024 | 35,64 | 36,26 | 35,14 | 35,64 | -0,17% | 34.190,00 |
| 09.02.2024 | 35,50 | 36,08 | 35,20 | 35,70 | -1,60% | 32.138,00 |
| 08.02.2024 | 36,64 | 37,06 | 35,68 | 36,28 | -1,09% | 35.403,00 |
| 07.02.2024 | 37,58 | 37,80 | 36,68 | 36,68 | -1,98% | 16.082,00 |
| 06.02.2024 | 37,22 | 38,00 | 37,10 | 37,42 | 0,92% | 28.799,00 |
| 05.02.2024 | 36,78 | 37,20 | 36,52 | 37,08 | 0,87% | 39.913,00 |
| 02.02.2024 | 37,64 | 38,10 | 36,76 | 36,76 | -2,08% | 35.358,00 |
| 01.02.2024 | 38,58 | 38,58 | 37,42 | 37,54 | -3,15% | 54.714,00 |
| 31.01.2024 | 39,52 | 39,72 | 38,40 | 38,76 | -3,29% | 76.226,00 |
| 30.01.2024 | 41,30 | 41,48 | 39,82 | 40,08 | -2,48% | 41.108,00 |
| 29.01.2024 | 40,44 | 41,28 | 39,94 | 41,10 | 1,38% | 32.106,00 |
| 26.01.2024 | 41,50 | 41,74 | 40,44 | 40,54 | -1,60% | 33.207,00 |
| 25.01.2024 | 42,00 | 42,30 | 41,12 | 41,20 | -1,67% | 31.585,00 |
| 24.01.2024 | 40,12 | 42,00 | 40,02 | 41,90 | 5,22% | 54.427,00 |
| 23.01.2024 | 38,66 | 40,20 | 38,66 | 39,82 | 3,64% | 45.048,00 |
| 22.01.2024 | 38,78 | 39,10 | 38,10 | 38,42 | 0,47% | 34.565,00 |
| 19.01.2024 | 37,86 | 38,78 | 37,86 | 38,24 | 0,58% | 21.227,00 |
| 18.01.2024 | 38,02 | 38,46 | 37,80 | 38,02 | -0,89% | 25.933,00 |
| 17.01.2024 | 39,00 | 39,14 | 38,18 | 38,36 | -2,59% | 37.397,00 |
| 16.01.2024 | 39,78 | 40,00 | 39,14 | 39,38 | -1,10% | 28.304,00 |
| 15.01.2024 | 40,02 | 40,06 | 38,88 | 39,82 | -0,45% | 56.631,00 |
| 12.01.2024 | 40,28 | 40,68 | 39,94 | 40,00 | 0,00% | 28.135,00 |
| 11.01.2024 | 41,70 | 41,96 | 39,70 | 40,00 | -3,52% | 60.955,00 |
| 10.01.2024 | 42,52 | 42,52 | 41,46 | 41,46 | -1,71% | 32.620,00 |
| 09.01.2024 | 42,42 | 42,74 | 41,52 | 42,18 | -0,57% | 38.738,00 |
| 08.01.2024 | 41,72 | 42,60 | 41,48 | 42,42 | 1,39% | 26.085,00 |
| 05.01.2024 | 41,90 | 42,04 | 41,00 | 41,84 | -1,18% | 31.679,00 |
| 04.01.2024 | 42,06 | 42,50 | 41,50 | 42,34 | 0,33% | 34.564,00 |
| 03.01.2024 | 42,14 | 42,80 | 41,90 | 42,20 | -0,05% | 40.974,00 |
| 02.01.2024 | 41,82 | 42,62 | 41,30 | 42,22 | 2,78% | 38.337,00 |
| 29.12.2023 | 42,38 | 42,80 | 40,92 | 41,08 | -3,20% | 77.832,00 |
| 28.12.2023 | 42,40 | 42,90 | 42,30 | 42,44 | -0,24% | 42.431,00 |
| 27.12.2023 | 42,24 | 43,16 | 42,24 | 42,54 | -0,75% | 51.674,00 |
| 22.12.2023 | 42,58 | 43,16 | 42,00 | 42,86 | -0,09% | 36.021,00 |
| 21.12.2023 | 42,78 | 43,16 | 41,46 | 42,90 | -0,19% | 58.153,00 |
| 20.12.2023 | 43,84 | 43,92 | 42,86 | 42,98 | -1,74% | 42.083,00 |
| 19.12.2023 | 42,54 | 43,76 | 42,54 | 43,74 | 2,44% | 46.454,00 |
| 18.12.2023 | 42,00 | 43,00 | 42,00 | 42,70 | 1,62% | 47.117,00 |
| 15.12.2023 | 42,00 | 42,58 | 41,80 | 42,02 | 0,67% | 51.665,00 |
| 14.12.2023 | 41,96 | 42,60 | 41,60 | 41,74 | 0,34% | 54.070,00 |
| 13.12.2023 | 41,30 | 41,98 | 41,08 | 41,60 | 2,06% | 55.250,00 |
| 12.12.2023 | 39,38 | 41,04 | 38,80 | 40,76 | 3,72% | 68.674,00 |
| 11.12.2023 | 38,78 | 39,38 | 38,58 | 39,30 | 0,72% | 21.615,00 |
| 08.12.2023 | 38,34 | 39,60 | 38,34 | 39,02 | 0,36% | 30.763,00 |
| 07.12.2023 | 38,52 | 39,12 | 38,36 | 38,88 | -0,51% | 20.282,00 |