59,100€
1,37%
Echtzeit-Aktienkurs Pharmagest Interactive S.A.
Bid:
Ask:
Aktienkurse zur Pharmagest Interactive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.01.2024 | 57,80 | 59,05 | 57,65 | 58,60 | 1,38% | - |
| 22.01.2024 | 55,80 | 58,85 | 55,80 | 57,80 | 2,30% | - |
| 19.01.2024 | 56,00 | 57,10 | 55,95 | 56,50 | -0,26% | - |
| 18.01.2024 | 55,00 | 56,85 | 55,00 | 56,65 | 1,71% | - |
| 17.01.2024 | 56,10 | 56,80 | 55,30 | 55,70 | -1,94% | - |
| 16.01.2024 | 57,35 | 57,35 | 56,15 | 56,80 | -0,96% | - |
| 15.01.2024 | 56,60 | 57,45 | 56,60 | 57,35 | 0,09% | - |
| 12.01.2024 | 57,40 | 58,25 | 57,00 | 57,30 | -0,17% | - |
| 11.01.2024 | 57,70 | 59,10 | 57,20 | 57,40 | -1,71% | - |
| 10.01.2024 | 57,30 | 59,55 | 57,30 | 58,40 | 0,60% | - |
| 09.01.2024 | 58,40 | 59,15 | 57,60 | 58,05 | -0,60% | - |
| 08.01.2024 | 57,80 | 58,95 | 57,50 | 58,40 | -0,43% | - |
| 05.01.2024 | 58,20 | 58,90 | 57,15 | 58,65 | -0,42% | - |
| 04.01.2024 | 58,20 | 59,20 | 58,20 | 58,90 | 0,00% | - |
| 03.01.2024 | 59,00 | 60,60 | 58,50 | 58,90 | -1,42% | - |
| 02.01.2024 | 61,10 | 61,10 | 59,35 | 59,75 | -2,92% | - |
| 29.12.2023 | 61,20 | 63,00 | 61,20 | 61,55 | -0,65% | - |
| 28.12.2023 | 61,60 | 63,25 | 61,55 | 61,95 | -0,72% | - |
| 27.12.2023 | 60,40 | 63,40 | 60,40 | 62,40 | 1,88% | - |
| 22.12.2023 | 60,90 | 62,25 | 60,90 | 61,25 | -0,73% | - |
| 21.12.2023 | 60,00 | 62,20 | 60,00 | 61,70 | 1,40% | - |
| 20.12.2023 | 60,55 | 61,15 | 59,50 | 60,85 | 0,50% | - |
| 19.12.2023 | 57,70 | 61,85 | 57,70 | 60,55 | 5,67% | - |
| 18.12.2023 | 57,90 | 58,70 | 57,30 | 57,30 | -2,22% | - |
| 15.12.2023 | 58,50 | 58,80 | 57,00 | 58,60 | 0,17% | - |
| 14.12.2023 | 56,50 | 59,30 | 56,50 | 58,50 | 1,65% | - |
| 13.12.2023 | 57,60 | 57,80 | 56,60 | 57,55 | -0,26% | - |
| 12.12.2023 | 57,35 | 58,35 | 56,55 | 57,70 | 0,61% | - |
| 11.12.2023 | 59,20 | 59,20 | 56,80 | 57,35 | -3,21% | - |
| 08.12.2023 | 59,55 | 59,60 | 58,95 | 59,25 | 0,42% | - |
| 07.12.2023 | 60,95 | 61,00 | 59,00 | 59,00 | -3,36% | - |
| 06.12.2023 | 58,90 | 61,25 | 58,90 | 61,05 | 2,43% | - |