13,930€
-3,40%
Echtzeit-Aktienkurs Genfit S.A.
Bid:
Ask:
Aktienkurse zur Genfit S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.06.2026 | 8,51 | 9,23 | 8,51 | 9,18 | 8,52% | 12.186,00 |
| 03.06.2026 | 8,52 | 8,54 | 8,44 | 8,46 | -0,35% | - |
| 02.06.2026 | 8,58 | 8,77 | 8,48 | 8,49 | -0,93% | - |
| 01.06.2026 | 8,79 | 8,99 | 8,55 | 8,57 | -2,17% | - |
| 29.05.2026 | 8,75 | 9,14 | 8,62 | 8,76 | 0,23% | - |
| 28.05.2026 | 8,48 | 8,75 | 8,39 | 8,74 | 2,70% | 1.130,00 |
| 27.05.2026 | 8,52 | 8,55 | 8,51 | 8,51 | -0,99% | - |
| 26.05.2026 | 8,62 | 8,71 | 8,57 | 8,59 | -0,69% | - |
| 25.05.2026 | 8,67 | 8,75 | 8,57 | 8,65 | 0,00% | - |
| 22.05.2026 | 8,67 | 8,70 | 8,63 | 8,65 | 1,88% | - |
| 21.05.2026 | 8,58 | 8,69 | 8,48 | 8,49 | -1,05% | - |
| 20.05.2026 | 8,45 | 8,59 | 8,39 | 8,58 | 3,69% | - |
| 19.05.2026 | 8,40 | 8,47 | 8,27 | 8,28 | -1,78% | - |
| 18.05.2026 | 8,50 | 8,65 | 8,35 | 8,43 | -1,81% | - |
| 15.05.2026 | 8,82 | 8,96 | 8,44 | 8,58 | -3,60% | - |
| 14.05.2026 | 8,95 | 9,02 | 8,73 | 8,90 | -0,45% | - |
| 13.05.2026 | 8,81 | 9,02 | 8,64 | 8,94 | 2,05% | - |
| 12.05.2026 | 8,79 | 8,93 | 8,69 | 8,76 | -0,96% | - |
| 11.05.2026 | 8,50 | 9,02 | 8,49 | 8,85 | 3,51% | - |
| 08.05.2026 | 8,32 | 8,60 | 8,13 | 8,55 | 2,64% | - |
| 07.05.2026 | 8,45 | 8,71 | 8,31 | 8,33 | -1,48% | - |
| 06.05.2026 | 8,15 | 8,48 | 8,15 | 8,45 | 2,42% | - |
| 05.05.2026 | 8,18 | 8,31 | 8,04 | 8,25 | 1,23% | 3,00 |
| 04.05.2026 | 8,11 | 8,36 | 8,05 | 8,15 | 0,74% | - |
| 30.04.2026 | 7,85 | 8,10 | 7,77 | 8,09 | 2,21% | - |
| 29.04.2026 | 8,10 | 8,13 | 7,91 | 7,92 | -1,92% | - |
| 28.04.2026 | 8,17 | 8,22 | 8,02 | 8,07 | -0,98% | - |
| 27.04.2026 | 8,20 | 8,33 | 8,08 | 8,15 | -0,85% | - |
| 24.04.2026 | 8,17 | 8,44 | 8,11 | 8,22 | 0,86% | 3,00 |
| 23.04.2026 | 8,70 | 8,95 | 8,01 | 8,15 | -7,70% | - |
| 22.04.2026 | 8,89 | 9,01 | 8,75 | 8,83 | -0,51% | - |
| 21.04.2026 | 9,17 | 9,28 | 8,86 | 8,88 | -2,58% | - |
| 20.04.2026 | 9,05 | 9,45 | 8,84 | 9,11 | 0,77% | - |
| 17.04.2026 | 9,07 | 9,17 | 8,97 | 9,04 | -0,06% | - |
| 16.04.2026 | 9,37 | 9,41 | 9,04 | 9,05 | -3,67% | - |
| 15.04.2026 | 9,28 | 9,59 | 9,26 | 9,39 | 1,08% | - |
| 14.04.2026 | 8,83 | 9,35 | 8,82 | 9,29 | 5,03% | - |
| 13.04.2026 | 8,54 | 9,01 | 8,49 | 8,85 | 2,79% | - |
| 10.04.2026 | 8,02 | 8,61 | 7,98 | 8,61 | 8,24% | - |
| 09.04.2026 | 8,06 | 8,11 | 7,82 | 7,95 | -1,43% | - |
| 08.04.2026 | 7,51 | 8,10 | 7,51 | 8,07 | 11,32% | - |
| 07.04.2026 | 8,60 | 8,60 | 4,20 | 7,25 | -14,96% | 1.557,00 |
| 02.04.2026 | 8,63 | 8,68 | 8,44 | 8,52 | -1,05% | - |