Pharma Mar SA PHM
BME · Spanien · Gesundheitstechnologie
€70,75-2,35 (-3,21 %)
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 | €70,75 | -3,21 % | €72,45 | €73,05 | €70,75 | 47,25K |
| 2026-09-30 | €73,10 | +0,97 % | €72,90 | €73,30 | €72,10 | 23,78K |
| 2026-09-29 | €72,40 | -2,03 % | €74,00 | €74,10 | €72,35 | 19,75K |
| 2026-09-28 | €73,90 | -0,07 % | €74,05 | €74,50 | €73,15 | 15,00K |
| 2026-09-25 | €73,95 | +0,61 % | €73,50 | €74,90 | €73,50 | 21,37K |
| 2026-09-24 | €73,50 | +0,89 % | €72,85 | €74,30 | €72,20 | 23,50K |
| 2026-09-23 | €72,85 | -2,41 % | €75,30 | €75,50 | €72,85 | 23,31K |
| 2026-09-22 | €74,65 | +0,95 % | €74,20 | €75,05 | €74,00 | 26,28K |
| 2026-09-21 | €73,95 | +0,41 % | €73,75 | €74,40 | €72,80 | 20,99K |
| 2026-09-18 | €73,65 | -1,80 % | €75,95 | €75,95 | €73,05 | 45,00K |
| 2026-09-17 | €75,00 | -1,64 % | €76,25 | €76,70 | €75,00 | 54,45K |
| 2026-09-16 | €76,25 | +0,13 % | €77,00 | €77,00 | €75,95 | 12,85K |
| 2026-09-15 | €76,15 | -0,39 % | €76,00 | €76,95 | €75,75 | 15,64K |
| 2026-09-14 | €76,45 | -0,07 % | €75,50 | €76,80 | €75,50 | 29,51K |
| 2026-09-11 | €76,50 | -0,58 % | €77,25 | €77,25 | €75,85 | 24,00K |
| 2026-09-10 | €76,95 | -2,16 % | €78,65 | €79,05 | €76,10 | 42,35K |
| 2026-09-09 | €78,65 | -1,69 % | €80,00 | €80,00 | €77,80 | 57,50K |
| 2026-09-08 | €80,00 | -2,68 % | €82,30 | €82,85 | €76,90 | 95,70K |
| 2026-09-07 | €82,20 | -1,50 % | €84,00 | €84,00 | €82,20 | 11,73K |
| 2026-09-04 | €83,45 | -0,36 % | €83,70 | €84,00 | €82,60 | 18,11K |
| 2026-09-03 | €83,75 | +1,21 % | €83,00 | €84,50 | €82,85 | 20,61K |
| 2026-09-02 | €82,75 | +0,06 % | €82,20 | €84,10 | €82,15 | 26,53K |
| 2026-09-01 | €82,70 | +1,66 % | €81,65 | €83,50 | €80,85 | 24,43K |
| 2026-08-31 | €81,35 | -1,75 % | €82,70 | €82,80 | €81,30 | 45,07K |
| 2026-08-28 | €82,80 | -0,96 % | €83,65 | €84,30 | €82,80 | 16,31K |
| 2026-08-27 | €83,60 | 0,00 % | €84,30 | €84,90 | €83,60 | 18,85K |
| 2026-08-26 | €83,60 | -0,30 % | €83,50 | €85,10 | €83,50 | 29,23K |
| 2026-08-25 | €83,85 | +1,88 % | €82,80 | €84,40 | €82,50 | 29,70K |
| 2026-08-24 | €82,30 | -1,20 % | €82,95 | €83,00 | €80,90 | 26,26K |
| 2026-08-21 | €83,30 | +1,40 % | €82,20 | €83,35 | €80,80 | 45,40K |
| 2026-08-20 | €82,15 | +0,06 % | €82,65 | €84,40 | €81,50 | 40,75K |
| 2026-08-19 | €82,10 | +0,31 % | €82,15 | €82,45 | €80,50 | 30,06K |
| 2026-08-18 | €81,85 | -3,02 % | €83,80 | €84,00 | €81,70 | 26,73K |
| 2026-08-17 | €84,40 | +0,54 % | €84,20 | €84,85 | €83,10 | 35,06K |
| 2026-08-14 | €83,95 | -0,65 % | €84,90 | €85,40 | €83,55 | 59,95K |
| 2026-08-13 | €84,50 | +2,99 % | €82,00 | €84,95 | €82,00 | 71,23K |
| 2026-08-12 | €82,05 | +0,24 % | €82,50 | €82,90 | €81,30 | 36,02K |
| 2026-08-11 | €81,85 | +1,17 % | €80,90 | €82,95 | €80,75 | 47,15K |
| 2026-08-10 | €80,90 | +3,19 % | €79,15 | €81,25 | €78,65 | 54,38K |
| 2026-08-07 | €78,40 | +0,90 % | €78,05 | €79,35 | €77,90 | 19,98K |
| 2026-08-06 | €77,70 | +0,84 % | €76,75 | €79,05 | €74,85 | 48,58K |
| 2026-08-05 | €77,05 | -2,22 % | €79,50 | €79,55 | €76,95 | 40,45K |
| 2026-08-04 | €78,80 | +0,57 % | €78,85 | €80,15 | €78,75 | 28,62K |
| 2026-08-03 | €78,35 | -0,89 % | €79,40 | €79,90 | €77,75 | 33,08K |
| 2026-07-31 | €79,05 | -1,37 % | €80,80 | €80,80 | €78,20 | 41,92K |
| 2026-07-30 | €80,15 | -1,05 % | €79,95 | €80,70 | €77,25 | 59,47K |
| 2026-07-29 | €81,00 | +3,18 % | €78,95 | €81,60 | €78,35 | 42,25K |
| 2026-07-28 | €78,50 | -1,88 % | €79,95 | €80,00 | €78,05 | 41,06K |
| 2026-07-27 | €80,00 | +0,88 % | €79,70 | €80,70 | €78,90 | 30,74K |
| 2026-07-24 | €79,30 | +0,51 % | €79,00 | €79,95 | €78,70 | 22,31K |
| 2026-07-23 | €78,90 | +0,13 % | €78,60 | €79,70 | €78,40 | 32,31K |
| 2026-07-22 | €78,80 | +3,34 % | €76,40 | €79,45 | €75,70 | 55,46K |
| 2026-07-21 | €76,25 | +0,59 % | €76,45 | €76,90 | €74,85 | 43,06K |
| 2026-07-20 | €75,80 | +0,26 % | €75,50 | €76,40 | €74,80 | 18,68K |
| 2026-07-17 | €75,60 | -0,53 % | €75,45 | €75,75 | €73,85 | 63,17K |
| 2026-07-16 | €76,00 | +0,26 % | €75,45 | €76,45 | €75,20 | 38,20K |
| 2026-07-15 | €75,80 | -0,52 % | €76,05 | €76,55 | €75,30 | 45,98K |
| 2026-07-14 | €76,20 | -1,42 % | €77,00 | €77,10 | €75,90 | 46,71K |
| 2026-07-13 | €77,30 | -1,90 % | €79,40 | €79,50 | €75,80 | 71,93K |
| 2026-07-10 | €78,80 | -4,08 % | €82,00 | €83,25 | €78,20 | 96,36K |
| 2026-07-09 | €82,15 | +0,61 % | €82,70 | €83,30 | €81,90 | 36,22K |
| 2026-07-08 | €81,65 | -1,51 % | €81,10 | €82,50 | €80,15 | 63,06K |
| 2026-07-07 | €82,90 | +1,16 % | €81,65 | €84,50 | €81,40 | 83,11K |
| 2026-07-06 | €81,95 | +2,25 % | €80,00 | €82,50 | €79,50 | 67,26K |
| 2026-07-03 | €80,15 | +1,39 % | €79,45 | €80,50 | €78,80 | 62,98K |
| 2026-07-02 | €79,05 | +4,22 % | €76,40 | €80,20 | €76,40 | 103,61K |
| 2026-07-01 | €75,85 | +0,53 % | €75,10 | €77,40 | €74,70 | 73,60K |
| 2026-06-30 | €75,45 | +3,21 % | €73,15 | €75,95 | €73,15 | 86,76K |
| 2026-06-29 | €73,10 | +0,14 % | €73,65 | €73,75 | €72,50 | 74,47K |
| 2026-06-26 | €73,00 | +0,14 % | €72,35 | €73,35 | €71,60 | 65,76K |
| 2026-06-25 | €72,90 | +1,11 % | €71,75 | €73,80 | €71,20 | 92,94K |
| 2026-06-24 | €72,10 | +4,27 % | €70,00 | €72,15 | €69,05 | 93,19K |
| 2026-06-23 | €69,15 | +0,58 % | €68,10 | €69,70 | €67,45 | 78,68K |
| 2026-06-22 | €68,75 | -1,08 % | €69,60 | €69,75 | €68,15 | 60,33K |
| 2026-06-19 | €69,50 | +0,22 % | €69,70 | €69,70 | €68,70 | 58,23K |
| 2026-06-18 | €69,35 | +0,95 % | €69,05 | €71,15 | €68,05 | 109,43K |
| 2026-06-17 | €68,70 | +0,51 % | €68,80 | €69,05 | €67,65 | 71,77K |
| 2026-06-16 | €68,35 | +0,07 % | €68,65 | €69,45 | €66,20 | 128,19K |
| 2026-06-15 | €68,30 | +1,94 % | €68,00 | €70,25 | €66,95 | 256,38K |
| 2026-06-12 | €67,00 | -22,14 % | €86,75 | €87,10 | €64,00 | 505,76K |
| 2026-06-11 | €86,05 | +3,24 % | €83,00 | €86,30 | €82,45 | 66,62K |
| 2026-06-10 | €83,35 | -0,54 % | €84,00 | €84,60 | €81,75 | 72,15K |
| 2026-06-09 | €83,80 | -1,18 % | €84,90 | €86,65 | €83,80 | 117,44K |
| 2026-06-08 | €84,80 | -11,80 % | €94,80 | €94,90 | €83,50 | 338,18K |
| 2026-06-05 | €96,15 | +2,02 % | €94,85 | €99,60 | €94,75 | 109,58K |
| 2026-06-04 | €94,25 | -0,48 % | €94,70 | €94,95 | €92,40 | 78,39K |
| 2026-06-03 | €94,70 | -1,51 % | €95,65 | €95,90 | €94,20 | 45,59K |
| 2026-06-02 | €96,15 | -3,12 % | €100,50 | €100,50 | €95,40 | 68,70K |
| 2026-06-01 | €99,25 | -0,75 % | €99,90 | €103,60 | €97,05 | 88,85K |
| 2026-05-29 | €100,00 | -0,79 % | €100,70 | €101,70 | €99,85 | 92,19K |