8,905€
-2,04%
Echtzeit-Aktienkurs GENFIT S.A. EO -,25
Bid:
Ask:
Aktienkurse zur GENFIT S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 9,18 | 9,36 | 8,69 | 8,92 | -1,93% | 6,00 |
| 21.10.2026 | 9,04 | 9,14 | 8,87 | 9,09 | 0,66% | 1.000,00 |
| 20.10.2026 | 8,25 | 9,12 | 8,23 | 9,03 | 9,19% | - |
| 19.10.2026 | 8,40 | 8,40 | 8,12 | 8,27 | -0,78% | - |
| 16.10.2026 | 8,21 | 8,55 | 8,14 | 8,34 | 5,24% | - |
| 15.10.2026 | 7,79 | 7,96 | 7,75 | 7,92 | 1,60% | - |
| 14.10.2026 | 7,92 | 8,00 | 7,76 | 7,80 | -1,20% | - |
| 13.10.2026 | 8,39 | 8,41 | 7,88 | 7,89 | -6,63% | 180,00 |
| 12.10.2026 | 8,36 | 8,68 | 8,30 | 8,45 | 1,99% | - |
| 09.10.2026 | 8,38 | 8,65 | 8,28 | 8,29 | -1,07% | - |
| 08.10.2026 | 9,13 | 9,13 | 8,32 | 8,38 | -8,77% | 1.156,00 |
| 07.10.2026 | 9,27 | 9,30 | 8,94 | 9,18 | -1,40% | - |
| 06.10.2026 | 9,17 | 9,55 | 9,17 | 9,31 | 1,97% | 135,00 |
| 05.10.2026 | 9,10 | 9,26 | 8,85 | 9,13 | 0,66% | - |
| 02.10.2026 | 9,48 | 9,48 | 9,04 | 9,07 | -3,97% | - |
| 01.10.2026 | 9,89 | 9,96 | 9,36 | 9,45 | -4,69% | 1.112,00 |
| 30.09.2026 | 9,58 | 10,11 | 9,27 | 9,91 | 4,70% | 6.912,00 |
| 29.09.2026 | 9,79 | 10,23 | 9,36 | 9,47 | -2,67% | - |
| 28.09.2026 | 8,92 | 9,75 | 8,76 | 9,73 | 8,42% | 4.000,00 |
| 25.09.2026 | 9,16 | 9,21 | 8,69 | 8,97 | -2,07% | 1.000,00 |
| 24.09.2026 | 10,15 | 10,15 | 9,08 | 9,16 | -9,75% | 9.268,00 |
| 23.09.2026 | 10,45 | 10,58 | 10,08 | 10,15 | -1,46% | 3.200,00 |
| 22.09.2026 | 10,79 | 10,79 | 10,29 | 10,30 | -5,33% | 4.139,00 |
| 21.09.2026 | 11,56 | 11,64 | 10,76 | 10,88 | -7,56% | 598,00 |
| 18.09.2026 | 11,73 | 11,85 | 11,50 | 11,77 | -0,68% | - |
| 17.09.2026 | 11,99 | 12,13 | 11,69 | 11,85 | -1,66% | 320,00 |
| 16.09.2026 | 11,78 | 12,16 | 11,71 | 12,05 | -3,29% | 1.000,00 |
| 15.09.2026 | 12,39 | 12,49 | 12,37 | 12,46 | -0,32% | - |
| 14.09.2026 | 13,01 | 13,13 | 12,45 | 12,50 | -5,30% | - |
| 11.09.2026 | 13,67 | 14,46 | 13,20 | 13,20 | 12,63% | 1.339,00 |
| 10.09.2026 | 12,27 | 12,29 | 11,71 | 11,72 | -4,17% | 1.511,00 |
| 09.09.2026 | 13,03 | 13,16 | 12,22 | 12,23 | -5,05% | 1.515,00 |
| 08.09.2026 | 13,57 | 13,59 | 12,58 | 12,88 | -5,01% | - |
| 07.09.2026 | 13,77 | 13,78 | 13,39 | 13,56 | -1,81% | 530,00 |
| 04.09.2026 | 13,87 | 14,05 | 13,68 | 13,81 | -0,36% | 517,00 |
| 03.09.2026 | 14,26 | 14,54 | 13,75 | 13,86 | -2,74% | - |
| 02.09.2026 | 14,07 | 14,82 | 14,06 | 14,25 | 0,78% | 35,00 |
| 01.09.2026 | 14,01 | 14,17 | 13,86 | 14,14 | -0,07% | - |
| 31.08.2026 | 14,29 | 14,38 | 13,94 | 14,15 | -1,39% | - |
| 28.08.2026 | 14,61 | 14,95 | 14,34 | 14,35 | -1,17% | - |
| 27.08.2026 | 14,21 | 14,66 | 14,21 | 14,52 | 2,11% | 150,00 |
| 26.08.2026 | 14,42 | 14,74 | 14,19 | 14,22 | -0,49% | - |
| 25.08.2026 | 13,92 | 14,31 | 13,92 | 14,29 | 2,81% | 180,00 |
| 24.08.2026 | 14,37 | 14,40 | 13,58 | 13,90 | -3,61% | 224,00 |
| 21.08.2026 | 14,10 | 14,44 | 13,92 | 14,42 | 2,34% | - |
| 20.08.2026 | 14,40 | 14,80 | 13,98 | 14,09 | -2,15% | 790,00 |
| 19.08.2026 | 13,71 | 14,46 | 13,66 | 14,40 | 4,65% | 1.034,00 |
| 18.08.2026 | 13,82 | 14,16 | 13,68 | 13,76 | -1,01% | - |
| 17.08.2026 | 13,02 | 14,07 | 13,01 | 13,90 | 6,60% | - |
| 14.08.2026 | 13,40 | 13,43 | 12,98 | 13,04 | -2,61% | 139,00 |
| 13.08.2026 | 13,16 | 13,60 | 12,98 | 13,39 | 1,75% | 150,00 |
| 12.08.2026 | 12,70 | 13,32 | 12,70 | 13,16 | 2,81% | - |
| 11.08.2026 | 13,26 | 13,45 | 12,75 | 12,80 | -3,32% | - |
| 10.08.2026 | 13,68 | 14,76 | 13,10 | 13,24 | -2,93% | 1.528,00 |
| 07.08.2026 | 13,71 | 14,23 | 13,64 | 13,64 | -0,44% | 100,00 |
| 06.08.2026 | 14,09 | 14,11 | 13,57 | 13,70 | -2,91% | - |
| 05.08.2026 | 14,64 | 14,68 | 14,03 | 14,11 | -3,55% | - |
| 04.08.2026 | 14,09 | 14,65 | 13,58 | 14,63 | 4,05% | - |
| 03.08.2026 | 14,71 | 14,97 | 13,76 | 14,06 | -4,22% | 49,00 |
| 31.07.2026 | 14,18 | 15,46 | 14,15 | 14,68 | 8,50% | 2.271,00 |
| 30.07.2026 | 13,51 | 13,56 | 13,48 | 13,53 | -0,22% | - |
| 29.07.2026 | 13,20 | 13,68 | 13,00 | 13,56 | 3,75% | - |
| 28.07.2026 | 13,50 | 13,60 | 12,96 | 13,07 | -4,46% | - |
| 27.07.2026 | 13,63 | 13,94 | 13,48 | 13,68 | 1,63% | - |
| 24.07.2026 | 13,22 | 13,52 | 13,07 | 13,46 | 0,75% | - |
| 23.07.2026 | 13,17 | 13,40 | 12,92 | 13,36 | 1,98% | - |
| 22.07.2026 | 14,09 | 14,10 | 12,98 | 13,10 | -6,89% | - |
| 21.07.2026 | 13,58 | 14,15 | 13,56 | 14,07 | 2,25% | - |
| 20.07.2026 | 12,87 | 13,86 | 12,56 | 13,76 | 6,75% | 130,00 |
| 17.07.2026 | 12,74 | 12,99 | 12,38 | 12,89 | -0,77% | - |
| 16.07.2026 | 13,62 | 13,74 | 12,84 | 12,99 | -4,06% | - |
| 15.07.2026 | 13,06 | 13,62 | 12,79 | 13,54 | 2,19% | 60,00 |
| 14.07.2026 | 13,41 | 13,46 | 13,08 | 13,25 | -1,49% | - |
| 13.07.2026 | 13,84 | 14,25 | 13,10 | 13,45 | -3,31% | - |
| 10.07.2026 | 13,78 | 14,00 | 13,47 | 13,91 | 0,87% | 1.235,00 |
| 09.07.2026 | 13,86 | 13,99 | 13,38 | 13,79 | -0,36% | 915,00 |
| 08.07.2026 | 13,44 | 14,31 | 13,40 | 13,84 | 2,82% | - |
| 07.07.2026 | 13,33 | 13,51 | 12,99 | 13,46 | 0,52% | 956,00 |
| 06.07.2026 | 13,31 | 13,84 | 12,35 | 13,39 | 0,75% | 2.893,00 |
| 03.07.2026 | 11,49 | 13,29 | 10,79 | 13,29 | 16,48% | 8.196,00 |
| 02.07.2026 | 10,31 | 11,46 | 10,17 | 11,41 | 10,78% | - |
| 01.07.2026 | 10,60 | 10,64 | 10,18 | 10,30 | -2,83% | - |
| 30.06.2026 | 10,61 | 10,88 | 10,41 | 10,60 | 0,19% | 3.000,00 |
| 29.06.2026 | 10,17 | 10,88 | 10,13 | 10,58 | 4,34% | - |
| 26.06.2026 | 9,53 | 10,36 | 9,01 | 10,14 | 6,07% | 808,00 |
| 25.06.2026 | 10,51 | 10,52 | 9,31 | 9,56 | -10,74% | 581,00 |
| 24.06.2026 | 11,36 | 11,46 | 10,71 | 10,71 | 1,42% | 5.258,00 |
| 23.06.2026 | 10,61 | 10,75 | 10,56 | 10,56 | -1,31% | - |
| 22.06.2026 | 10,75 | 10,99 | 10,64 | 10,70 | -0,83% | - |
| 19.06.2026 | 10,43 | 10,81 | 9,99 | 10,79 | 0,28% | 7,00 |
| 18.06.2026 | 9,97 | 10,77 | 9,90 | 10,76 | 11,79% | - |
| 17.06.2026 | 9,49 | 9,71 | 9,22 | 9,63 | 1,80% | - |
| 16.06.2026 | 9,70 | 10,12 | 9,41 | 9,46 | -1,61% | - |
| 15.06.2026 | 9,50 | 9,71 | 9,26 | 9,61 | 3,39% | - |
| 12.06.2026 | 8,94 | 9,44 | 8,91 | 9,30 | 4,03% | - |
| 11.06.2026 | 8,46 | 8,97 | 8,42 | 8,94 | 5,80% | - |
| 10.06.2026 | 8,47 | 8,59 | 8,15 | 8,45 | 0,36% | - |
| 09.06.2026 | 8,79 | 8,83 | 8,38 | 8,42 | -3,94% | - |
| 08.06.2026 | 8,56 | 8,79 | 8,42 | 8,76 | 0,29% | 5.000,00 |
| 05.06.2026 | 9,07 | 9,75 | 8,63 | 8,74 | -4,80% | - |