60,300€
5,42%
Echtzeit-Aktienkurs Pharmagest Interactive S.A.
Bid:
Ask:
Aktienkurse zur Pharmagest Interactive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 59,05 | 61,30 | 56,40 | 60,15 | 5,16% | - |
| 14.05.2024 | 53,60 | 57,20 | 53,60 | 57,20 | 3,06% | - |
| 13.05.2024 | 53,50 | 56,20 | 53,50 | 55,50 | 1,83% | - |
| 10.05.2024 | 53,30 | 54,60 | 53,30 | 54,50 | -2,15% | - |
| 09.05.2024 | 55,40 | 56,80 | 55,40 | 55,70 | -1,76% | - |
| 08.05.2024 | 56,40 | 58,70 | 56,40 | 56,70 | -1,22% | - |
| 07.05.2024 | 55,90 | 57,40 | 55,90 | 57,40 | 0,70% | - |
| 06.05.2024 | 55,70 | 57,70 | 55,70 | 57,00 | 0,00% | - |
| 03.05.2024 | 55,60 | 57,00 | 55,60 | 57,00 | -0,18% | - |
| 02.05.2024 | 56,50 | 58,00 | 56,50 | 57,10 | -2,39% | - |
| 30.04.2024 | 56,90 | 58,90 | 56,90 | 58,50 | 0,69% | - |
| 29.04.2024 | 57,50 | 58,10 | 57,50 | 58,10 | 0,87% | - |
| 26.04.2024 | 59,00 | 59,10 | 57,60 | 57,60 | -2,54% | - |
| 25.04.2024 | 58,90 | 59,10 | 58,80 | 59,10 | -1,01% | - |
| 24.04.2024 | 59,30 | 59,70 | 59,30 | 59,70 | -1,16% | - |
| 23.04.2024 | 57,20 | 60,40 | 57,20 | 60,40 | 5,96% | 34,00 |
| 22.04.2024 | 57,60 | 58,00 | 57,00 | 57,00 | -1,04% | - |
| 19.04.2024 | 58,40 | 58,40 | 57,00 | 57,60 | -1,37% | - |
| 18.04.2024 | 58,30 | 59,00 | 58,20 | 58,40 | -0,51% | 70,00 |
| 17.04.2024 | 57,60 | 58,70 | 57,60 | 58,70 | 1,91% | - |
| 16.04.2024 | 59,50 | 59,60 | 57,60 | 57,60 | -3,84% | - |
| 15.04.2024 | 60,50 | 60,60 | 59,90 | 59,90 | -1,16% | - |
| 12.04.2024 | 60,20 | 60,60 | 60,20 | 60,60 | -0,16% | - |
| 11.04.2024 | 60,30 | 60,70 | 60,30 | 60,70 | 0,83% | - |
| 10.04.2024 | 60,30 | 60,80 | 60,20 | 60,20 | 0,00% | - |
| 09.04.2024 | 58,30 | 60,20 | 58,30 | 60,20 | 2,91% | - |
| 08.04.2024 | 58,90 | 58,90 | 57,90 | 58,50 | 1,04% | - |
| 05.04.2024 | 57,50 | 57,90 | 56,90 | 57,90 | 0,70% | - |
| 04.04.2024 | 57,10 | 57,50 | 56,00 | 57,50 | -1,20% | - |
| 03.04.2024 | 54,80 | 58,20 | 54,80 | 58,20 | 6,99% | 60,00 |
| 02.04.2024 | 50,80 | 54,60 | 50,80 | 54,40 | 7,72% | - |
| 28.03.2024 | 51,00 | 51,00 | 50,50 | 50,50 | -0,98% | - |
| 27.03.2024 | 50,70 | 51,60 | 50,70 | 51,00 | 0,79% | - |
| 26.03.2024 | 50,80 | 50,80 | 50,20 | 50,60 | -0,39% | - |
| 25.03.2024 | 50,10 | 50,80 | 49,65 | 50,80 | 2,11% | - |
| 22.03.2024 | 49,95 | 50,20 | 49,75 | 49,75 | 0,00% | - |
| 21.03.2024 | 49,45 | 50,00 | 49,45 | 49,75 | 0,20% | - |
| 20.03.2024 | 49,45 | 49,65 | 49,35 | 49,65 | 0,20% | - |
| 19.03.2024 | 49,65 | 49,65 | 49,35 | 49,55 | -0,40% | - |
| 18.03.2024 | 49,55 | 49,75 | 49,55 | 49,75 | -2,26% | - |
| 15.03.2024 | 50,90 | 50,90 | 50,60 | 50,90 | -0,39% | - |
| 14.03.2024 | 51,00 | 51,10 | 51,00 | 51,10 | 0,39% | - |
| 13.03.2024 | 50,90 | 51,10 | 50,90 | 50,90 | -0,78% | - |
| 12.03.2024 | 50,90 | 51,30 | 50,90 | 51,30 | 0,59% | - |
| 11.03.2024 | 50,50 | 52,00 | 50,50 | 51,00 | 1,39% | 74,00 |
| 08.03.2024 | 50,60 | 50,60 | 50,20 | 50,30 | -0,40% | - |
| 07.03.2024 | 49,15 | 50,50 | 49,15 | 50,50 | 3,91% | - |
| 06.03.2024 | 48,40 | 48,60 | 47,50 | 48,60 | 1,04% | - |
| 05.03.2024 | 47,75 | 48,10 | 47,30 | 48,10 | 0,42% | - |
| 04.03.2024 | 46,65 | 48,10 | 46,65 | 47,90 | 3,57% | 22,00 |
| 01.03.2024 | 46,55 | 46,55 | 46,25 | 46,25 | 0,22% | - |
| 29.02.2024 | 46,30 | 46,30 | 46,15 | 46,15 | -1,18% | - |
| 28.02.2024 | 47,40 | 47,40 | 46,70 | 46,70 | -3,61% | - |
| 27.02.2024 | 47,90 | 48,45 | 47,60 | 48,45 | 1,47% | - |
| 26.02.2024 | 47,55 | 47,95 | 47,55 | 47,75 | 0,53% | - |
| 23.02.2024 | 47,75 | 47,90 | 47,50 | 47,50 | -0,63% | - |
| 22.02.2024 | 46,75 | 47,80 | 46,75 | 47,80 | 2,25% | - |
| 21.02.2024 | 47,75 | 47,75 | 46,75 | 46,75 | -1,99% | - |
| 20.02.2024 | 48,30 | 48,30 | 47,45 | 47,70 | -1,75% | - |
| 19.02.2024 | 48,95 | 48,95 | 48,25 | 48,55 | -0,21% | - |
| 16.02.2024 | 48,30 | 48,90 | 48,30 | 48,65 | 0,41% | - |
| 15.02.2024 | 47,90 | 48,65 | 47,90 | 48,45 | 0,52% | - |
| 14.02.2024 | 49,35 | 49,35 | 48,20 | 48,20 | -3,31% | - |
| 13.02.2024 | 49,05 | 49,85 | 49,05 | 49,85 | 3,21% | - |
| 12.02.2024 | 47,40 | 48,30 | 47,40 | 48,30 | 2,11% | - |
| 09.02.2024 | 47,55 | 47,80 | 47,30 | 47,30 | -1,25% | - |
| 08.02.2024 | 47,85 | 48,70 | 47,85 | 47,90 | -3,62% | - |
| 07.02.2024 | 52,80 | 52,80 | 48,25 | 49,70 | -4,79% | 391,00 |
| 06.02.2024 | 53,00 | 53,00 | 52,20 | 52,20 | -1,88% | - |
| 05.02.2024 | 51,80 | 54,40 | 51,80 | 53,20 | 1,72% | 104,00 |
| 02.02.2024 | 52,50 | 52,50 | 52,20 | 52,30 | -1,51% | - |
| 01.02.2024 | 52,80 | 53,30 | 52,80 | 53,10 | 2,91% | - |
| 31.01.2024 | 51,40 | 51,60 | 51,40 | 51,60 | -2,09% | - |
| 30.01.2024 | 52,90 | 52,90 | 52,70 | 52,70 | 1,93% | 30,00 |
| 29.01.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -3,72% | - |
| 26.01.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -2,36% | - |
| 25.01.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -4,35% | - |
| 24.01.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,17% | - |
| 23.01.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 0,53% | - |
| 22.01.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 1,78% | - |
| 19.01.2024 | 56,10 | 56,10 | 56,10 | 56,10 | 1,08% | - |
| 18.01.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,36% | - |
| 17.01.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -2,12% | - |
| 16.01.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,18% | - |
| 15.01.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -1,74% | - |
| 12.01.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -1,54% | - |
| 11.01.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 1,74% | - |
| 10.01.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -1,54% | - |
| 09.01.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 1,57% | - |
| 08.01.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -0,69% | - |
| 05.01.2024 | 57,90 | 57,90 | 57,90 | 57,90 | -0,86% | - |
| 04.01.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -2,18% | - |
| 03.01.2024 | 59,70 | 59,70 | 59,70 | 59,70 | -0,67% | - |
| 02.01.2024 | 60,10 | 60,10 | 60,10 | 60,10 | -2,36% | - |
| 29.12.2023 | 62,15 | 62,15 | 61,10 | 61,55 | -1,52% | - |
| 28.12.2023 | 62,50 | 62,50 | 62,50 | 62,50 | 1,13% | - |
| 27.12.2023 | 61,80 | 61,80 | 61,80 | 61,80 | 0,49% | - |
| 22.12.2023 | 61,50 | 61,50 | 61,50 | 61,50 | 1,82% | - |
| 21.12.2023 | 60,40 | 60,40 | 60,40 | 60,40 | 0,67% | - |
| 20.12.2023 | 60,00 | 60,00 | 60,00 | 60,00 | -1,32% | - |