Pharming Group NV PHARM
EURONEXT · Niederlande · Gesundheitstechnologie
€0,8858-0,00 (-0,16 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,89 | -0,16 % | €0,88 | €0,90 | €0,86 | 6,71M |
| 2026-09-30 | €0,89 | +0,11 % | €0,90 | €0,91 | €0,88 | 7,94M |
| 2026-09-29 | €0,89 | -3,67 % | €0,89 | €0,91 | €0,86 | 15,71M |
| 2026-09-28 | €0,92 | -0,78 % | €0,91 | €0,94 | €0,91 | 5,11M |
| 2026-09-25 | €0,93 | +1,60 % | €0,92 | €0,94 | €0,91 | 7,28M |
| 2026-09-24 | €0,91 | -3,04 % | €0,94 | €0,94 | €0,91 | 6,56M |
| 2026-09-23 | €0,94 | -2,41 % | €0,97 | €0,97 | €0,94 | 7,20M |
| 2026-09-22 | €0,96 | +3,92 % | €0,95 | €0,97 | €0,93 | 12,33M |
| 2026-09-21 | €0,93 | +1,22 % | €0,93 | €0,94 | €0,91 | 5,90M |
| 2026-09-18 | €0,92 | -2,28 % | €0,94 | €0,95 | €0,92 | 14,55M |
| 2026-09-17 | €0,94 | +2,16 % | €0,93 | €0,94 | €0,92 | 6,82M |
| 2026-09-16 | €0,92 | +0,92 % | €0,91 | €0,93 | €0,91 | 4,82M |
| 2026-09-15 | €0,91 | -2,72 % | €0,93 | €0,94 | €0,91 | 7,91M |
| 2026-09-14 | €0,94 | +0,91 % | €0,96 | €0,96 | €0,92 | 8,80M |
| 2026-09-11 | €0,93 | +0,28 % | €0,93 | €0,94 | €0,92 | 3,83M |
| 2026-09-10 | €0,92 | -2,80 % | €0,95 | €0,95 | €0,92 | 5,04M |
| 2026-09-09 | €0,95 | -2,04 % | €0,96 | €0,97 | €0,95 | 5,20M |
| 2026-09-08 | €0,97 | -1,14 % | €0,99 | €0,99 | €0,97 | 4,28M |
| 2026-09-07 | €0,98 | +1,34 % | €0,98 | €0,99 | €0,96 | 4,63M |
| 2026-09-04 | €0,97 | -0,45 % | €0,98 | €0,98 | €0,96 | 6,27M |
| 2026-09-03 | €0,97 | +0,31 % | €0,97 | €0,99 | €0,97 | 3,18M |
| 2026-09-02 | €0,97 | -0,33 % | €0,95 | €1,00 | €0,95 | 5,36M |
| 2026-09-01 | €0,97 | -1,40 % | €0,99 | €0,99 | €0,96 | 6,47M |
| 2026-08-31 | €0,99 | -0,66 % | €0,99 | €0,99 | €0,98 | 4,74M |
| 2026-08-28 | €0,99 | -1,58 % | €1,02 | €1,02 | €0,99 | 8,40M |
| 2026-08-27 | €1,01 | +0,40 % | €1,01 | €1,02 | €1,01 | 3,67M |
| 2026-08-26 | €1,01 | +0,05 % | €1,01 | €1,02 | €1,00 | 5,08M |
| 2026-08-25 | €1,01 | +1,90 % | €1,00 | €1,01 | €0,99 | 7,42M |
| 2026-08-24 | €0,99 | -2,87 % | €1,00 | €1,00 | €0,98 | 8,33M |
| 2026-08-21 | €1,02 | +2,07 % | €1,00 | €1,02 | €0,99 | 5,90M |
| 2026-08-20 | €1,00 | -1,30 % | €1,01 | €1,03 | €1,00 | 7,73M |
| 2026-08-19 | €1,01 | +1,54 % | €0,99 | €1,02 | €0,99 | 7,45M |
| 2026-08-18 | €0,99 | -3,01 % | €1,01 | €1,03 | €0,99 | 7,52M |
| 2026-08-17 | €1,02 | +3,04 % | €1,00 | €1,03 | €0,99 | 6,81M |
| 2026-08-14 | €0,99 | -3,33 % | €1,02 | €1,03 | €0,99 | 9,62M |
| 2026-08-13 | €1,03 | +2,39 % | €1,04 | €1,04 | €1,02 | 13,77M |
| 2026-08-12 | €1,00 | +2,57 % | €0,99 | €1,02 | €0,98 | 11,35M |
| 2026-08-11 | €0,98 | +2,92 % | €0,95 | €0,99 | €0,93 | 12,79M |
| 2026-08-10 | €0,95 | -0,94 % | €0,96 | €0,96 | €0,94 | 6,77M |
| 2026-08-07 | €0,96 | +1,52 % | €0,95 | €0,97 | €0,95 | 9,50M |
| 2026-08-06 | €0,95 | +1,92 % | €0,93 | €0,95 | €0,92 | 13,05M |
| 2026-08-05 | €0,93 | +2,56 % | €0,91 | €0,93 | €0,91 | 15,51M |
| 2026-08-04 | €0,90 | +2,47 % | €0,89 | €0,91 | €0,87 | 17,58M |
| 2026-08-03 | €0,88 | +0,52 % | €0,88 | €0,91 | €0,86 | 21,24M |
| 2026-07-31 | €0,88 | +0,27 % | €0,89 | €0,89 | €0,85 | 22,82M |
| 2026-07-30 | €0,88 | -20,27 % | €0,94 | €0,94 | €0,83 | 73,28M |
| 2026-07-29 | €1,10 | -0,14 % | €1,11 | €1,13 | €1,09 | 9,37M |
| 2026-07-28 | €1,10 | -2,65 % | €1,13 | €1,13 | €1,09 | 8,06M |
| 2026-07-27 | €1,13 | +2,54 % | €1,10 | €1,14 | €1,10 | 5,63M |
| 2026-07-24 | €1,10 | -0,77 % | €1,11 | €1,12 | €1,10 | 5,16M |
| 2026-07-23 | €1,11 | -2,76 % | €1,14 | €1,14 | €1,10 | 5,97M |
| 2026-07-22 | €1,14 | -1,08 % | €1,15 | €1,15 | €1,13 | 4,50M |
| 2026-07-21 | €1,15 | +2,03 % | €1,12 | €1,16 | €1,12 | 4,89M |
| 2026-07-20 | €1,13 | -1,27 % | €1,15 | €1,16 | €1,13 | 3,39M |
| 2026-07-17 | €1,15 | -1,08 % | €1,15 | €1,15 | €1,12 | 7,13M |
| 2026-07-16 | €1,16 | -0,98 % | €1,17 | €1,17 | €1,15 | 4,70M |
| 2026-07-15 | €1,17 | +0,30 % | €1,16 | €1,17 | €1,15 | 5,85M |
| 2026-07-14 | €1,17 | -1,14 % | €1,18 | €1,18 | €1,16 | 4,39M |
| 2026-07-13 | €1,18 | -1,83 % | €1,20 | €1,21 | €1,16 | 9,00M |
| 2026-07-10 | €1,20 | -4,15 % | €1,25 | €1,27 | €1,20 | 11,94M |
| 2026-07-09 | €1,25 | -0,20 % | €1,27 | €1,28 | €1,25 | 8,26M |
| 2026-07-08 | €1,26 | +0,52 % | €1,25 | €1,27 | €1,24 | 7,71M |
| 2026-07-07 | €1,25 | +1,58 % | €1,23 | €1,26 | €1,23 | 9,01M |
| 2026-07-06 | €1,23 | +0,24 % | €1,24 | €1,24 | €1,21 | 6,57M |
| 2026-07-03 | €1,23 | +0,78 % | €1,22 | €1,24 | €1,22 | 10,11M |
| 2026-07-02 | €1,22 | +1,58 % | €1,19 | €1,23 | €1,19 | 8,14M |
| 2026-07-01 | €1,20 | -0,25 % | €1,21 | €1,22 | €1,19 | 8,17M |
| 2026-06-30 | €1,20 | +2,30 % | €1,18 | €1,21 | €1,18 | 9,42M |
| 2026-06-29 | €1,17 | +0,77 % | €1,17 | €1,19 | €1,17 | 6,21M |
| 2026-06-26 | €1,17 | -0,38 % | €1,16 | €1,17 | €1,14 | 8,74M |
| 2026-06-25 | €1,17 | +1,83 % | €1,16 | €1,18 | €1,14 | 8,46M |
| 2026-06-24 | €1,15 | -0,82 % | €1,17 | €1,17 | €1,14 | 5,68M |
| 2026-06-23 | €1,16 | +2,11 % | €1,13 | €1,17 | €1,13 | 13,21M |
| 2026-06-22 | €1,13 | +0,44 % | €1,13 | €1,14 | €1,12 | 6,46M |
| 2026-06-19 | €1,13 | +0,27 % | €1,13 | €1,14 | €1,11 | 4,27M |
| 2026-06-18 | €1,13 | -0,04 % | €1,12 | €1,14 | €1,12 | 6,29M |
| 2026-06-17 | €1,13 | +3,02 % | €1,09 | €1,13 | €1,09 | 7,24M |
| 2026-06-16 | €1,09 | -1,40 % | €1,11 | €1,12 | €1,09 | 5,67M |
| 2026-06-15 | €1,11 | -0,40 % | €1,14 | €1,14 | €1,11 | 5,51M |
| 2026-06-12 | €1,11 | +1,46 % | €1,10 | €1,12 | €1,09 | 5,92M |
| 2026-06-11 | €1,10 | +1,57 % | €1,08 | €1,10 | €1,07 | 5,40M |
| 2026-06-10 | €1,08 | -1,23 % | €1,09 | €1,10 | €1,07 | 6,82M |
| 2026-06-09 | €1,10 | -1,44 % | €1,11 | €1,12 | €1,09 | 7,00M |
| 2026-06-08 | €1,11 | -0,58 % | €1,11 | €1,14 | €1,09 | 9,29M |
| 2026-06-05 | €1,12 | +3,09 % | €1,08 | €1,14 | €1,07 | 18,23M |
| 2026-06-04 | €1,08 | +2,55 % | €1,09 | €1,10 | €1,06 | 11,23M |
| 2026-06-03 | €1,06 | -1,72 % | €1,05 | €1,06 | €1,01 | 12,09M |
| 2026-06-02 | €1,08 | -4,27 % | €1,12 | €1,12 | €1,07 | 13,36M |
| 2026-06-01 | €1,12 | -2,43 % | €1,15 | €1,15 | €1,12 | 8,26M |
| 2026-05-29 | €1,15 | -2,46 % | €1,19 | €1,19 | €1,14 | 10,86M |