PharmaNutra S.p.A. PHN
MIL · Italien · Gesundheitstechnologie
€71,20-1,90 (-2,60 %)
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 | €71,20 | -2,60 % | €74,50 | €74,50 | €70,40 | 13,48K |
| 2026-09-30 | €73,10 | +1,53 % | €70,20 | €74,50 | €70,20 | 23,52K |
| 2026-09-29 | €72,00 | -2,17 % | €73,60 | €74,00 | €71,90 | 17,23K |
| 2026-09-28 | €73,60 | +1,94 % | €72,20 | €74,00 | €71,30 | 18,78K |
| 2026-09-25 | €72,20 | +1,83 % | €70,20 | €72,60 | €70,20 | 10,25K |
| 2026-09-24 | €70,90 | -0,14 % | €71,00 | €71,50 | €70,20 | 26,08K |
| 2026-09-23 | €71,00 | -2,20 % | €72,30 | €72,60 | €70,00 | 22,74K |
| 2026-09-22 | €72,60 | -2,16 % | €74,20 | €74,40 | €71,70 | 43,60K |
| 2026-09-21 | €74,20 | +1,23 % | €73,50 | €74,50 | €73,50 | 11,32K |
| 2026-09-18 | €73,30 | 0,00 % | €73,40 | €74,80 | €73,10 | 31,01K |
| 2026-09-17 | €73,30 | -5,05 % | €77,30 | €77,30 | €72,50 | 65,09K |
| 2026-09-16 | €77,20 | +4,61 % | €73,30 | €77,60 | €72,00 | 24,40K |
| 2026-09-15 | €73,80 | +1,51 % | €72,30 | €76,70 | €70,60 | 25,30K |
| 2026-09-14 | €72,70 | -7,74 % | €81,10 | €81,20 | €69,50 | 77,69K |
| 2026-09-11 | €78,80 | -0,38 % | €79,40 | €79,70 | €76,90 | 15,81K |
| 2026-09-10 | €79,10 | -2,10 % | €81,90 | €82,70 | €79,10 | 12,03K |
| 2026-09-09 | €80,80 | +2,02 % | €79,70 | €81,60 | €78,50 | 18,37K |
| 2026-09-08 | €79,20 | -4,69 % | €83,10 | €83,40 | €77,00 | 32,09K |
| 2026-09-07 | €83,10 | +0,48 % | €82,90 | €83,20 | €82,00 | 5,73K |
| 2026-09-04 | €82,70 | +1,47 % | €81,60 | €83,30 | €80,60 | 9,17K |
| 2026-09-03 | €81,50 | -0,85 % | €82,10 | €83,00 | €81,50 | 4,19K |
| 2026-09-02 | €82,20 | -0,60 % | €82,00 | €82,50 | €81,60 | 6,90K |
| 2026-09-01 | €82,70 | +0,85 % | €81,30 | €82,90 | €81,30 | 7,58K |
| 2026-08-31 | €82,00 | +0,24 % | €81,10 | €82,10 | €81,10 | 11,60K |
| 2026-08-28 | €81,80 | -0,12 % | €81,00 | €82,00 | €81,00 | 2,46K |
| 2026-08-27 | €81,90 | -0,73 % | €81,30 | €82,50 | €81,30 | 4,81K |
| 2026-08-26 | €82,50 | +1,23 % | €80,80 | €82,80 | €80,80 | 4,74K |
| 2026-08-25 | €81,50 | -0,85 % | €82,20 | €82,70 | €80,70 | 3,21K |
| 2026-08-24 | €82,20 | +0,61 % | €80,20 | €82,50 | €80,20 | 3,37K |
| 2026-08-21 | €81,70 | +0,49 % | €81,30 | €81,90 | €81,00 | 5,59K |
| 2026-08-20 | €81,30 | +2,52 % | €79,50 | €82,30 | €79,50 | 10,46K |
| 2026-08-19 | €79,30 | -2,82 % | €81,60 | €81,60 | €79,30 | 9,48K |
| 2026-08-18 | €81,60 | -1,45 % | €82,50 | €82,50 | €81,40 | 5,84K |
| 2026-08-17 | €82,80 | -0,24 % | €83,00 | €83,00 | €81,30 | 5,82K |
| 2026-08-14 | €83,00 | -1,19 % | €84,10 | €84,10 | €81,70 | 7,24K |
| 2026-08-13 | €84,00 | -0,94 % | €85,00 | €85,30 | €83,50 | 4,07K |
| 2026-08-12 | €84,80 | +0,12 % | €84,50 | €85,20 | €83,90 | 3,84K |
| 2026-08-11 | €84,70 | -0,12 % | €84,50 | €86,00 | €84,30 | 7,28K |
| 2026-08-10 | €84,80 | +0,24 % | €84,50 | €84,80 | €83,10 | 5,64K |
| 2026-08-07 | €84,60 | +0,71 % | €84,10 | €85,20 | €83,90 | 6,26K |
| 2026-08-06 | €84,00 | +0,60 % | €82,80 | €85,10 | €82,80 | 6,42K |
| 2026-08-05 | €83,50 | 0,00 % | €82,70 | €84,60 | €82,70 | 3,96K |
| 2026-08-04 | €83,50 | -0,48 % | €84,00 | €84,60 | €83,40 | 6,75K |
| 2026-08-03 | €83,90 | +0,84 % | €83,10 | €84,20 | €81,40 | 8,96K |
| 2026-07-31 | €83,20 | -1,89 % | €84,20 | €85,30 | €83,20 | 5,28K |
| 2026-07-30 | €84,80 | +2,17 % | €81,00 | €85,50 | €81,00 | 7,75K |
| 2026-07-29 | €83,00 | -0,12 % | €82,40 | €83,50 | €82,00 | 11,22K |
| 2026-07-28 | €83,10 | +1,34 % | €81,00 | €83,20 | €81,00 | 5,62K |
| 2026-07-27 | €82,00 | -0,24 % | €81,50 | €83,60 | €81,50 | 6,65K |
| 2026-07-24 | €82,20 | -0,24 % | €82,40 | €82,60 | €81,10 | 10,85K |
| 2026-07-23 | €82,40 | -0,96 % | €82,10 | €83,00 | €82,10 | 8,97K |
| 2026-07-22 | €83,20 | -0,36 % | €82,90 | €84,20 | €82,20 | 7,93K |
| 2026-07-21 | €83,50 | -0,48 % | €82,90 | €84,50 | €82,90 | 5,86K |
| 2026-07-20 | €83,90 | -1,18 % | €82,90 | €84,70 | €82,90 | 3,76K |
| 2026-07-17 | €84,90 | +1,19 % | €83,50 | €85,70 | €83,20 | 8,06K |
| 2026-07-16 | €83,90 | -0,24 % | €86,90 | €86,90 | €82,90 | 9,57K |
| 2026-07-15 | €84,10 | -2,77 % | €87,90 | €87,90 | €83,80 | 10,21K |
| 2026-07-14 | €86,50 | -0,92 % | €86,90 | €87,00 | €85,50 | 5,46K |
| 2026-07-13 | €87,30 | -0,11 % | €87,00 | €88,30 | €87,00 | 8,82K |
| 2026-07-10 | €87,40 | -2,13 % | €89,30 | €89,30 | €85,90 | 15,88K |
| 2026-07-09 | €89,30 | -0,89 % | €89,80 | €90,70 | €89,30 | 5,54K |
| 2026-07-08 | €90,10 | +0,22 % | €89,60 | €91,00 | €89,20 | 9,13K |
| 2026-07-07 | €89,90 | +0,45 % | €89,30 | €90,50 | €88,80 | 11,23K |
| 2026-07-06 | €89,50 | +0,34 % | €89,20 | €89,60 | €87,70 | 9,16K |
| 2026-07-03 | €89,20 | +1,59 % | €87,20 | €90,00 | €87,20 | 6,94K |
| 2026-07-02 | €87,80 | +0,57 % | €88,20 | €89,00 | €86,90 | 13,23K |
| 2026-07-01 | €87,30 | -0,46 % | €87,70 | €87,90 | €86,80 | 4,90K |
| 2026-06-30 | €87,70 | +0,23 % | €88,20 | €88,50 | €87,40 | 3,61K |
| 2026-06-29 | €87,50 | -0,23 % | €89,70 | €89,70 | €86,90 | 9,67K |
| 2026-06-26 | €87,70 | +0,57 % | €86,90 | €88,80 | €85,80 | 12,33K |
| 2026-06-25 | €87,20 | -1,91 % | €88,50 | €88,80 | €87,00 | 9,37K |
| 2026-06-24 | €88,90 | +2,42 % | €88,30 | €88,90 | €85,30 | 10,36K |
| 2026-06-23 | €86,80 | -2,36 % | €87,50 | €88,60 | €86,70 | 4,34K |
| 2026-06-22 | €88,90 | -1,22 % | €90,20 | €90,60 | €88,50 | 6,49K |
| 2026-06-19 | €90,00 | +2,62 % | €87,90 | €90,00 | €87,70 | 8,35K |
| 2026-06-18 | €87,70 | -1,90 % | €89,40 | €90,00 | €87,10 | 15,50K |
| 2026-06-17 | €89,40 | -0,67 % | €90,00 | €90,70 | €89,10 | 14,22K |
| 2026-06-16 | €90,00 | -1,42 % | €89,90 | €91,80 | €89,90 | 9,32K |
| 2026-06-15 | €91,30 | -0,33 % | €94,00 | €94,00 | €89,30 | 20,12K |
| 2026-06-12 | €91,60 | -1,08 % | €93,60 | €94,00 | €90,50 | 13,91K |
| 2026-06-11 | €92,60 | -0,11 % | €93,30 | €95,90 | €92,60 | 25,31K |
| 2026-06-10 | €92,70 | +1,31 % | €90,20 | €94,70 | €90,20 | 17,12K |
| 2026-06-09 | €91,50 | -1,51 % | €92,80 | €93,00 | €90,00 | 22,81K |
| 2026-06-08 | €92,90 | +3,45 % | €89,60 | €92,90 | €88,50 | 8,24K |
| 2026-06-05 | €89,80 | -0,99 % | €90,60 | €93,70 | €89,80 | 19,36K |
| 2026-06-04 | €90,70 | -1,09 % | €92,90 | €92,90 | €90,20 | 10,76K |
| 2026-06-03 | €91,70 | +3,73 % | €85,30 | €94,45 | €85,30 | 26,82K |
| 2026-06-02 | €88,40 | -0,34 % | €88,10 | €89,30 | €88,00 | 3,85K |
| 2026-06-01 | €88,70 | -2,10 % | €90,60 | €90,60 | €88,30 | 6,34K |
| 2026-05-29 | €90,60 | +1,34 % | €89,60 | €91,50 | €88,90 | 15,92K |