58,000€
-0,26%
Echtzeit-Aktienkurs Pharmagest Interactive S.A.
Bid:
Ask:
Aktienkurse zur Pharmagest Interactive S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 58,20 | 58,40 | 57,75 | 58,10 | -0,09% | - |
| 02.05.2024 | 59,10 | 59,10 | 57,90 | 58,15 | -2,02% | - |
| 30.04.2024 | 59,10 | 60,20 | 59,05 | 59,35 | 0,42% | - |
| 29.04.2024 | 58,25 | 59,10 | 58,20 | 59,10 | 1,72% | - |
| 26.04.2024 | 59,60 | 59,75 | 58,10 | 58,10 | -2,43% | - |
| 25.04.2024 | 59,75 | 59,75 | 59,25 | 59,55 | -0,25% | - |
| 24.04.2024 | 59,80 | 60,35 | 59,70 | 59,70 | -0,08% | - |
| 23.04.2024 | 57,95 | 59,90 | 57,80 | 59,75 | 3,20% | - |
| 22.04.2024 | 58,30 | 58,60 | 57,15 | 57,90 | -0,09% | - |
| 19.04.2024 | 58,75 | 58,90 | 57,15 | 57,95 | -1,70% | - |
| 18.04.2024 | 59,05 | 59,15 | 58,10 | 58,95 | -0,25% | - |
| 17.04.2024 | 58,25 | 59,40 | 57,90 | 59,10 | 1,55% | - |
| 16.04.2024 | 60,10 | 60,10 | 57,15 | 58,20 | -3,32% | - |
| 15.04.2024 | 60,85 | 61,20 | 60,10 | 60,20 | -1,55% | - |
| 12.04.2024 | 60,90 | 61,75 | 60,50 | 61,15 | 0,74% | - |
| 11.04.2024 | 60,90 | 61,30 | 60,70 | 60,70 | -0,33% | - |
| 10.04.2024 | 61,40 | 61,60 | 60,30 | 60,90 | 0,33% | - |
| 09.04.2024 | 58,90 | 61,00 | 58,90 | 60,70 | 2,97% | - |
| 08.04.2024 | 59,00 | 59,20 | 58,20 | 58,95 | -0,08% | - |
| 05.04.2024 | 58,00 | 59,00 | 57,30 | 59,00 | 1,81% | - |
| 04.04.2024 | 57,20 | 58,05 | 56,45 | 57,95 | 1,67% | - |
| 03.04.2024 | 55,35 | 57,00 | 54,80 | 57,00 | 2,89% | - |
| 02.04.2024 | 50,85 | 55,40 | 50,85 | 55,40 | 9,54% | - |
| 28.03.2024 | 51,65 | 51,75 | 50,58 | 50,58 | -1,89% | - |
| 27.03.2024 | 51,35 | 52,10 | 51,30 | 51,55 | 0,59% | - |
| 26.03.2024 | 51,30 | 51,40 | 50,60 | 51,25 | 0,00% | - |
| 25.03.2024 | 50,48 | 51,40 | 50,10 | 51,25 | 1,74% | - |
| 22.03.2024 | 50,58 | 50,85 | 50,15 | 50,38 | -0,35% | - |
| 21.03.2024 | 50,10 | 50,65 | 50,00 | 50,55 | 0,95% | - |
| 20.03.2024 | 50,05 | 50,20 | 49,70 | 50,08 | 0,15% | - |
| 19.03.2024 | 50,28 | 50,28 | 49,63 | 50,00 | -0,79% | - |
| 18.03.2024 | 50,10 | 50,65 | 49,98 | 50,40 | 0,60% | - |
| 15.03.2024 | 51,50 | 51,70 | 49,40 | 50,10 | -2,72% | - |
| 14.03.2024 | 51,70 | 51,75 | 51,45 | 51,50 | -0,39% | - |
| 13.03.2024 | 51,55 | 51,70 | 51,35 | 51,70 | 0,29% | - |
| 12.03.2024 | 51,65 | 51,85 | 51,35 | 51,55 | 0,10% | - |
| 11.03.2024 | 51,05 | 51,80 | 50,95 | 51,50 | 0,88% | - |
| 08.03.2024 | 51,20 | 51,20 | 50,20 | 51,05 | -0,10% | - |
| 07.03.2024 | 49,63 | 51,15 | 49,63 | 51,10 | 3,02% | - |
| 06.03.2024 | 48,45 | 49,60 | 47,83 | 49,60 | 2,16% | - |
| 05.03.2024 | 48,20 | 48,65 | 47,60 | 48,55 | 0,67% | - |
| 04.03.2024 | 47,35 | 48,53 | 47,35 | 48,23 | 2,12% | - |
| 01.03.2024 | 46,85 | 47,25 | 46,65 | 47,23 | 0,91% | - |
| 29.02.2024 | 46,73 | 46,98 | 46,33 | 46,80 | 0,00% | - |
| 28.02.2024 | 48,00 | 48,00 | 46,75 | 46,80 | -2,40% | - |
| 27.02.2024 | 48,35 | 48,50 | 47,63 | 47,95 | -0,52% | - |
| 26.02.2024 | 48,03 | 48,53 | 48,03 | 48,20 | 0,42% | - |
| 23.02.2024 | 48,25 | 48,40 | 47,83 | 48,00 | -0,57% | - |
| 22.02.2024 | 47,65 | 48,30 | 47,48 | 48,28 | 2,22% | - |
| 21.02.2024 | 47,43 | 47,73 | 47,15 | 47,23 | -1,72% | - |
| 20.02.2024 | 48,75 | 48,75 | 47,65 | 48,05 | -1,54% | - |
| 19.02.2024 | 49,20 | 49,35 | 48,60 | 48,80 | -0,71% | - |
| 16.02.2024 | 48,93 | 49,80 | 48,93 | 49,15 | 1,44% | - |
| 15.02.2024 | 48,35 | 49,28 | 48,35 | 48,45 | 0,21% | - |
| 14.02.2024 | 50,00 | 50,00 | 48,28 | 48,35 | -3,20% | - |
| 13.02.2024 | 49,65 | 50,48 | 49,60 | 49,95 | 1,06% | - |
| 12.02.2024 | 47,88 | 49,43 | 47,78 | 49,43 | 3,51% | - |
| 09.02.2024 | 48,33 | 48,80 | 47,53 | 47,75 | -0,16% | - |
| 08.02.2024 | 48,93 | 49,60 | 47,78 | 47,83 | -1,49% | - |
| 07.02.2024 | 50,53 | 51,68 | 46,63 | 48,55 | -8,22% | - |
| 06.02.2024 | 53,40 | 53,55 | 52,20 | 52,90 | -1,03% | - |
| 05.02.2024 | 52,35 | 53,95 | 52,35 | 53,45 | 2,10% | - |
| 02.02.2024 | 53,15 | 53,15 | 52,25 | 52,35 | -1,69% | - |
| 01.02.2024 | 53,30 | 54,05 | 53,15 | 53,25 | -0,09% | - |
| 31.01.2024 | 51,95 | 53,30 | 51,45 | 53,30 | 2,30% | - |
| 30.01.2024 | 53,35 | 53,70 | 51,70 | 52,10 | -2,34% | - |
| 29.01.2024 | 52,95 | 53,50 | 52,20 | 53,35 | 0,66% | - |
| 26.01.2024 | 54,70 | 54,70 | 52,75 | 53,00 | -3,11% | - |
| 25.01.2024 | 55,75 | 55,75 | 54,40 | 54,70 | -1,88% | - |
| 24.01.2024 | 58,45 | 58,95 | 55,30 | 55,75 | -4,54% | - |
| 23.01.2024 | 57,80 | 59,05 | 57,65 | 58,40 | 1,30% | - |
| 22.01.2024 | 56,95 | 58,85 | 56,95 | 57,65 | 1,95% | - |
| 19.01.2024 | 56,85 | 57,10 | 55,95 | 56,55 | -0,26% | - |
| 18.01.2024 | 55,70 | 56,85 | 55,70 | 56,70 | 1,80% | - |
| 17.01.2024 | 56,80 | 56,80 | 55,30 | 55,70 | -1,85% | - |
| 16.01.2024 | 57,35 | 57,35 | 56,15 | 56,75 | -0,87% | - |
| 15.01.2024 | 57,15 | 57,45 | 56,70 | 57,25 | -0,43% | - |
| 12.01.2024 | 57,55 | 58,25 | 57,00 | 57,50 | 0,26% | - |
| 11.01.2024 | 58,40 | 59,10 | 57,20 | 57,35 | -1,80% | - |
| 10.01.2024 | 58,10 | 59,55 | 58,05 | 58,40 | 0,43% | - |
| 09.01.2024 | 59,15 | 59,15 | 57,60 | 58,15 | -0,60% | - |
| 08.01.2024 | 58,35 | 58,95 | 57,50 | 58,50 | 0,43% | - |
| 05.01.2024 | 58,75 | 58,75 | 57,15 | 58,25 | -1,02% | - |
| 04.01.2024 | 58,90 | 59,20 | 58,25 | 58,85 | 0,00% | - |
| 03.01.2024 | 59,75 | 60,60 | 58,50 | 58,85 | -1,42% | - |
| 02.01.2024 | 61,10 | 61,10 | 59,35 | 59,70 | -3,01% | - |
| 29.12.2023 | 61,95 | 62,35 | 61,20 | 61,55 | -0,65% | - |
| 28.12.2023 | 62,75 | 63,25 | 61,55 | 61,95 | -0,72% | - |
| 27.12.2023 | 62,10 | 63,40 | 61,60 | 62,40 | 1,88% | - |
| 22.12.2023 | 61,70 | 62,25 | 60,90 | 61,25 | -0,73% | - |
| 21.12.2023 | 60,65 | 62,20 | 60,60 | 61,70 | 1,65% | - |
| 20.12.2023 | 60,55 | 61,15 | 59,50 | 60,70 | 0,41% | - |
| 19.12.2023 | 59,05 | 61,85 | 59,05 | 60,45 | 3,87% | - |
| 18.12.2023 | 58,60 | 58,70 | 57,60 | 58,20 | -0,60% | - |
| 15.12.2023 | 58,50 | 58,80 | 57,00 | 58,55 | 0,09% | - |
| 14.12.2023 | 57,20 | 59,30 | 57,20 | 58,50 | 2,09% | - |
| 13.12.2023 | 57,80 | 57,80 | 56,60 | 57,30 | -0,35% | - |
| 12.12.2023 | 57,40 | 58,35 | 56,55 | 57,50 | 0,00% | - |
| 11.12.2023 | 58,85 | 59,10 | 56,80 | 57,50 | -2,87% | - |
| 08.12.2023 | 59,60 | 59,60 | 58,95 | 59,20 | 0,34% | - |