Jetzt handeln
PHARMA MAR S.A. EO -,60
ISIN: ES0169501022 | WKN: A2P9YT
29,0500 €
+0,7200 +2,54 %
15:11:46
Status: tradeable
Geld
29,0000 €
Stück: 36
Brief
29,1000 €
Stück: 36
Zeit | Kurs | Volumen | |
---|---|---|---|
11.04. 16:19:49.149 | 27,82 € | 125 | |
04.04. 16:02:38.263 | 28,30 € | 2 | |
02.04. 11:22:19.202 | 28,42 € | 10 | |
20.03. 16:07:54.655 | 28,78 € | 2 | |
19.03. 11:33:24.214 | 28,80 € | 100 | |
15.03. 16:02:32.052 | 28,72 € | 2 | |
11.03. 16:07:52.427 | 30,46 € | 3 | |
08.03. 16:02:16.190 | 30,96 € | 3 | |
06.03. 10:16:24.738 | 29,78 € | 100 | |
09.02. 16:02:09.501 | 35,80 € | 3 | |
18.12. 13:40:05.157 | 42,42 € | 133 | |
18.08. 09:45:33.327 | 32,90 € | 60 | |
01.08. 16:01:57.266 | 35,60 € | 32 | |
18.07. 16:02:15.936 | 32,70 € | 9 | |
30.06. 16:47:10.304 | 30,64 € | 2 | |
21.06. 16:02:13.768 | 31,68 € | 32 | |
19.06. 16:15:25.470 | 32,46 € | 2 | |
09.06. 12:20:56.718 | 32,68 € | 90 | |
07.06. 16:02:06.302 | 34,38 € | 2 | |
07.06. 10:34:10.011 | 34,96 € | 8 | |
06.06. 21:02:06.571 | 36,88 € | 16 | |
06.06. 15:27:01.764 | 36,30 € | 43 | |
06.06. 15:00:28.809 | 34,88 € | 60 | |
03.06. 10:03:05.804 | 33,54 € | 5 | |
22.05. 16:01:55.831 | 35,48 € | 3 | |
27.04. 13:25:08.473 | 39,02 € | 51 | |
18.04. 16:05:12.213 | 40,54 € | 3 | |
15.04. 11:03:19.947 | 42,28 € | 3 | |
11.04. 16:04:37.168 | 42,14 € | 2 | |
09.03. 17:00:28.453 | 49,15 € | 10 | |
07.12. 15:36:49.128 | 70,18 € | 100 | |
29.11. 15:44:11.932 | 67,16 € | 22 | |
15.11. 16:01:53.273 | 64,92 € | 3 | |
31.10. 13:55:52.817 | 60,86 € | 300 | |
31.10. 12:19:01.108 | 59,92 € | 80 | |
30.10. 17:45:32.935 | 59,60 € | 2 | |
02.09. 16:00:58.930 | 57,60 € | 2 | |
11.08. 16:20:14.481 | 62,64 € | 11 | |
02.08. 15:18:31.435 | 57,38 € | 58 | |
01.08. 16:03:54.874 | 59,86 € | 4 | |
31.07. 17:36:34.461 | 61,20 € | 2 | |
29.07. 16:00:25.864 | 60,34 € | 4 | |
28.07. 21:12:38.936 | 64,28 € | 3 | |
18.07. 15:42:10.229 | 67,86 € | 40 | |
14.06. 16:07:12.322 | 61,12 € | 5 | |
01.06. 16:11:04.683 | 72,44 € | 5 | |
28.05. 11:01:19.475 | 71,58 € | 7 | |
22.04. 19:39:02.122 | 75,62 € | 6 | |
22.04. 09:47:04.093 | 76,94 € | 20 | |
13.04. 16:21:48.751 | 76,70 € | 20 | |
07.04. 17:13:22.619 | 75,58 € | 48 | |
06.04. 15:59:43.530 | 76,02 € | 20 | |
05.04. 10:57:37.947 | 75,58 € | 20 | |
04.04. 21:00:03.003 | 73,36 € | 2 | |
04.04. 16:03:34.263 | 73,68 € | 2 | |
01.04. 12:05:11.745 | 71,84 € | 30 | |
01.04. 11:43:32.650 | 71,38 € | 30 | |
23.03. 10:13:32.333 | 66,70 € | 20 | |
18.03. 17:08:41.337 | 64,86 € | 10 | |
18.03. 16:04:23.867 | 64,42 € | 23 | |
01.03. 12:36:31.029 | 59,80 € | 12 | |
01.03. 11:42:47.848 | 58,90 € | 11 | |
28.02. 19:56:41.837 | 55,10 € | 30 | |
24.02. 13:47:58.626 | 47,69 € | 13 | |
01.02. 15:54:14.682 | 55,40 € | 8 | |
17.01. 11:25:39.954 | 56,50 € | 10 | |
12.01. 13:57:09.262 | 58,16 € | 250 | |
11.01. 11:46:06.399 | 62,60 € | 14 | |
11.01. 09:34:56.137 | 57,92 € | 50 | |
03.01. 17:09:53.123 | 55,84 € | 50 | |
22.12. 16:32:08.207 | 56,32 € | 450 | |
22.12. 16:28:26.430 | 56,20 € | 450 | |
22.12. 16:18:50.844 | 56,10 € | 450 | |
22.12. 16:16:26.035 | 56,00 € | 450 | |
22.12. 15:00:32.316 | 56,38 € | 320 | |
21.12. 16:34:20.837 | 54,74 € | 445 | |
21.12. 16:29:17.566 | 54,52 € | 450 | |
21.12. 16:26:27.276 | 54,66 € | 450 | |
21.12. 16:22:55.259 | 54,68 € | 450 | |
21.12. 16:20:46.094 | 54,56 € | 445 | |
21.12. 16:19:29.439 | 54,48 € | 450 | |
21.12. 16:03:42.578 | 54,32 € | 290 | |
21.12. 16:02:27.313 | 54,26 € | 250 | |
21.12. 15:56:25.170 | 54,32 € | 250 | |
21.12. 15:54:37.033 | 54,26 € | 250 | |
16.12. 08:13:57.236 | 55,52 € | 250 | |
03.12. 15:45:26.702 | 54,00 € | 11 | |
22.11. 12:59:58.179 | 58,38 € | 7 | |
18.11. 14:40:59.970 | 59,40 € | 11 | |
18.11. 13:49:06.928 | 60,00 € | 85 | |
10.11. 08:17:47.271 | 62,96 € | 700 | |
05.11. 16:46:35.639 | 60,64 € | 69 | |
01.11. 14:54:45.727 | 61,56 € | 1.300 | |
01.11. 11:35:10.671 | 62,00 € | 10 | |
01.11. 10:17:59.128 | 63,74 € | 23 | |
27.10. 16:32:31.254 | 69,10 € | 10 | |
16.09. 11:22:04.354 | 76,96 € | 20 | |
10.09. 17:32:52.084 | 79,72 € | 7 | |
18.08. 22:53:21.654 | 72,06 € | 5 | |
17.08. 18:51:21.907 | 72,28 € | 35 | |
17.08. 17:12:23.945 | 72,00 € | 10 | |
09.08. 19:10:31.020 | 70,70 € | 41 | |
04.08. 18:59:07.797 | 71,14 € | 210 | |
28.07. 10:17:52.408 | 75,12 € | 20 | |
12.07. 14:08:13.560 | 79,36 € | 10 | |
02.07. 15:24:42.636 | 78,04 € | 20 | |
01.07. 19:49:25.993 | 74,98 € | 43 | |
01.07. 19:14:52.696 | 74,96 € | 40 | |
01.07. 10:43:30.719 | 74,34 € | 35 | |
01.07. 09:27:15.496 | 75,76 € | 48 | |
29.06. 17:09:39.953 | 81,00 € | 10 | |
14.06. 18:00:51.184 | 78,26 € | 10 | |
14.06. 11:18:13.025 | 78,00 € | 13 | |
11.06. 20:15:04.778 | 77,70 € | 20 | |
11.06. 18:30:23.230 | 76,50 € | 50 | |
02.06. 21:57:41.907 | 73,66 € | 9 | |
05.05. 12:13:40.511 | 88,42 € | 5 | |
30.04. 14:15:55.040 | 98,22 € | 230 | |
29.04. 19:36:41.439 | 100,15 € | 15 | |
15.04. 19:57:58.399 | 94,86 € | 48 | |
30.03. 15:57:45.063 | 97,50 € | 800 | |
22.03. 10:06:15.844 | 101,00 € | 26 | |
16.03. 13:24:30.514 | 105,00 € | 15 | |
05.03. 13:31:56.134 | 107,56 € | 800 | |
04.03. 19:21:24.318 | 101,00 € | 15 | |
01.03. 09:03:59.674 | 112,00 € | 20 | |
17.02. 12:12:37.447 | 116,00 € | 40 | |
17.02. 10:00:26.697 | 111,00 € | 4 | |
16.02. 10:23:10.389 | 115,00 € | 10 | |
15.02. 14:23:08.143 | 117,00 € | 10 | |
15.02. 09:12:53.194 | 115,00 € | 85 | |
11.02. 17:10:53.765 | 119,00 € | 350 | |
03.02. 17:28:39.295 | 113,00 € | 20 | |
02.02. 17:16:47.345 | 110,00 € | 5 | |
29.01. 12:19:21.586 | 105,00 € | 229 | |
27.01. 09:51:32.044 | 112,00 € | 90 | |
26.01. 18:47:37.222 | 112,00 € | 50 | |
26.01. 16:27:20.549 | 106,00 € | 100 | |
26.01. 14:56:14.263 | 106,00 € | 175 | |
26.01. 10:47:31.473 | 99,50 € | 5 | |
15.01. 15:14:30.180 | 83,50 € | 3 | |
14.01. 08:37:51.744 | 85,00 € | 70 | |
11.01. 12:02:52.065 | 80,00 € | 51 | |
05.01. 22:06:54.529 | 78,50 € | 25 | |
05.01. 11:59:32.640 | 79,00 € | 50 | |
29.12. 10:57:42.093 | 73,00 € | 158 | |
23.12. 09:11:11.221 | 74,50 € | 200 | |
23.12. 08:21:40.507 | 75,00 € | 200 | |
21.12. 19:12:06.688 | 77,50 € | 25 | |
08.12. 09:04:53.733 | 71,00 € | 79 | |
07.12. 18:09:46.302 | 68,00 € | 100 | |
07.12. 12:38:43.413 | 69,50 € | 9 | |
07.12. 10:00:51.251 | 71,50 € | 5 | |
03.12. 16:33:18.126 | 81,00 € | 100 | |
03.12. 12:43:53.981 | 80,50 € | 6 | |
03.12. 10:13:55.891 | 83,00 € | 49 | |
03.12. 09:42:09.614 | 79,00 € | 51 | |
03.12. 08:11:34.635 | 92,50 € | 100 | |
03.12. 08:08:02.152 | 93,50 € | 200 | |
02.12. 09:14:53.135 | 96,00 € | 31 | |
30.11. 10:28:02.768 | 98,00 € | 8 | |
30.11. 10:26:08.272 | 98,00 € | 20 | |
30.11. 10:25:47.632 | 98,00 € | 20 | |
30.11. 08:17:26.470 | 95,00 € | 200 | |
30.11. 08:04:03.278 | 95,00 € | 20 | |
30.11. 08:04:03.273 | 95,00 € | 20 | |
30.11. 08:04:03.264 | 95,00 € | 12 | |
25.11. 19:45:28.441 | 92,00 € | 250 | |
25.11. 19:25:13.974 | 92,50 € | 150 | |
23.11. 17:59:59.851 | 91,00 € | 333 | |
20.11. 16:03:01.072 | 93,00 € | 100 | |
17.11. 09:44:11.930 | 97,00 € | 22 | |
16.11. 16:59:58.363 | 92,00 € | 22 | |
16.11. 13:04:25.655 | 95,50 € | 98 | |
11.11. 11:10:37.743 | 101,26 € | 25 | |
02.11. 22:57:45.920 | 120,20 € | 5 | |
30.10. 14:15:51.141 | 116,04 € | 250 | |
29.10. 20:48:05.568 | 114,64 € | 10 | |
28.10. 17:58:13.330 | 111,16 € | 5 | |
27.10. 22:58:25.024 | 110,36 € | 5 | |
27.10. 14:55:27.988 | 110,14 € | 70 | |
25.10. 18:41:18.474 | 110,52 € | 5 | |
19.10. 21:46:02.192 | 117,96 € | 15 | |
19.10. 10:57:19.634 | 121,84 € | 5 | |
16.10. 13:40:29.792 | 138,44 € | 139 | |
15.10. 09:04:40.414 | 128,74 € | 150 | |
15.10. 08:11:22.502 | 130,48 € | 150 | |
09.10. 16:37:13.640 | 120,06 € | 16 | |
06.10. 20:02:17.742 | 112,06 € | 5 | |
24.09. 17:04:03.616 | 99,15 € | 8 | |
17.09. 21:05:40.942 | 101,40 € | 12 | |
16.09. 10:43:10.676 | 101,54 € | 9 | |
09.09. 21:21:59.490 | 91,37 € | 12 | |
08.09. 13:59:59.201 | 84,05 € | 8 | |
24.08. 10:05:47.586 | 85,70 € | 20 | |
21.08. 13:58:47.756 | 83,69 € | 6 | |
19.08. 12:25:36.059 | 87,44 € | 6 | |
16.08. 18:29:47.394 | 84,07 € | 7 | |
10.08. 22:58:44.428 | 87,20 € | 5 | |
10.08. 18:58:16.333 | 86,77 € | 2 | |
07.08. 20:12:45.115 | 86,56 € | 19 | |
07.08. 15:27:53.311 | 86,40 € | 2 | |
07.08. 11:41:19.939 | 84,40 € | 125 | |
07.08. 09:14:45.100 | 85,53 € | 25 | |
06.08. 09:10:34.411 | 87,55 € | 41 | |
03.08. 18:18:51.370 | 89,94 € | 6 | |
03.08. 18:06:32.527 | 89,93 € | 7 | |
31.07. 15:38:49.753 | 87,90 € | 2 | |
31.07. 13:32:49.711 | 87,74 € | 12 | |
31.07. 12:48:50.004 | 86,05 € | 1 | |
31.07. 10:47:30.010 | 90,00 € | 7 | |
30.07. 11:27:35.826 | 96,70 € | 44 | |
29.07. 21:44:54.172 | 87,52 € | 2 | |
29.07. 20:59:09.409 | 87,76 € | 6 | |
29.07. 20:45:20.707 | 91,39 € | 5 | |
29.07. 15:04:48.196 | 91,75 € | 14 | |
29.07. 14:22:37.721 | 93,00 € | 31 | |
29.07. 12:46:42.877 | 90,75 € | 6 | |
29.07. 11:11:30.272 | 93,55 € | 6 | |
28.07. 20:22:56.823 | 99,00 € | 25 | |
27.07. 13:34:54.667 | 103,04 € | 296 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
15:08:00.000 | 36 | 29,00 € | 29,10 € | 36 |
15:05:00.000 | 36 | 29,00 € | 29,10 € | 36 |
15:03:00.000 | 36 | 28,98 € | 29,06 € | 36 |
15:01:00.000 | 36 | 29,00 € | 29,06 € | 36 |
14:58:00.000 | 36 | 29,00 € | 29,06 € | 36 |
14:57:00.000 | 36 | 28,98 € | 29,06 € | 36 |
14:54:00.000 | 36 | 28,98 € | 29,06 € | 36 |
14:53:00.000 | 36 | 29,10 € | 29,24 € | 36 |
14:50:00.000 | 36 | 29,10 € | 29,24 € | 36 |
Stammdaten
WKN | A2P9YT |
ISIN | ES0169501022 |
Branche | Pharma |
Herkunft | Spanien |
Aktienanzahl | 18,36 Mio. |
Marktkapitalisierung | 510,64 Mio. |
Dividende je Aktie | 0,040 EUR (2019) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | 9,70 (2020) |
KCV | 4,80 (2020) |
Gewinn je Aktie | 7,500 (2020) |
Cashflow/Aktie | 15,190 (2020) |
Dividende je Aktie | 0,040 EUR (2019) |
Dividendenausschüttung in Mio. | - EUR |