0,942€
-7,01%
Echtzeit-Aktienkurs AELIS FARMA SAS EO -,004
Bid:
Ask:
Aktienkurse zur AELIS FARMA SAS EO -,004 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -2,07% | - |
| 11.09.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,85% | - |
| 10.09.2026 | 0,99 | 1,01 | 0,99 | 1,00 | 2,71% | 2.200,00 |
| 09.09.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -1,16% | - |
| 08.09.2026 | 1,00 | 1,02 | 0,99 | 0,99 | -1,79% | 1.014,00 |
| 07.09.2026 | 0,98 | 1,01 | 0,98 | 1,01 | 2,29% | 2.000,00 |
| 04.09.2026 | 1,00 | 1,01 | 0,98 | 0,98 | -1,55% | 8.000,00 |
| 03.09.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,50% | - |
| 02.09.2026 | 1,01 | 1,04 | 0,99 | 1,00 | -2,02% | - |
| 01.09.2026 | 1,02 | 1,03 | 1,00 | 1,02 | -0,39% | 2.180,00 |
| 31.08.2026 | 1,01 | 1,02 | 1,00 | 1,02 | 0,79% | - |
| 28.08.2026 | 1,02 | 1,03 | 1,00 | 1,01 | -0,25% | - |
| 27.08.2026 | 1,03 | 1,03 | 1,01 | 1,01 | -0,29% | - |
| 26.08.2026 | 1,03 | 1,06 | 1,02 | 1,02 | -1,55% | - |
| 25.08.2026 | 1,06 | 1,06 | 1,03 | 1,03 | -1,24% | - |
| 24.08.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 1,26% | - |
| 21.08.2026 | 1,07 | 1,08 | 1,03 | 1,03 | -7,44% | - |
| 20.08.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 1,27% | - |
| 19.08.2026 | 1,06 | 1,11 | 1,00 | 1,10 | 3,86% | - |
| 18.08.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -2,03% | - |
| 14.08.2026 | 1,12 | 1,15 | 1,03 | 1,08 | -3,30% | 5.500,00 |
| 13.08.2026 | 1,03 | 1,12 | 1,02 | 1,12 | 8,74% | - |
| 12.08.2026 | 1,02 | 1,03 | 1,02 | 1,03 | 1,28% | - |
| 11.08.2026 | 1,03 | 1,03 | 0,99 | 1,02 | 1,14% | - |
| 10.08.2026 | 1,03 | 1,03 | 1,01 | 1,01 | -4,15% | - |
| 07.08.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,10% | - |
| 06.08.2026 | 1,04 | 1,05 | 1,03 | 1,05 | 1,26% | - |
| 05.08.2026 | 1,05 | 1,05 | 1,02 | 1,04 | -0,67% | - |
| 04.08.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,10% | - |
| 03.08.2026 | 1,05 | 1,05 | 1,04 | 1,04 | -0,95% | - |
| 31.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,38% | - |
| 30.07.2026 | 1,04 | 1,05 | 1,03 | 1,05 | 0,29% | - |
| 29.07.2026 | 1,03 | 1,06 | 1,02 | 1,05 | 1,55% | - |
| 28.07.2026 | 1,03 | 1,04 | 1,02 | 1,03 | -0,24% | - |
| 27.07.2026 | 1,04 | 1,06 | 1,03 | 1,03 | 1,32% | 1.480,00 |
| 24.07.2026 | 1,06 | 1,06 | 1,02 | 1,02 | -1,92% | - |
| 23.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,57% | - |
| 22.07.2026 | 1,04 | 1,06 | 1,01 | 1,05 | 0,10% | 4.407,00 |
| 21.07.2026 | 1,08 | 1,08 | 1,01 | 1,04 | -2,61% | 2.491,00 |
| 20.07.2026 | 1,08 | 1,09 | 1,06 | 1,07 | -3,94% | 6.000,00 |
| 17.07.2026 | 1,11 | 1,12 | 1,11 | 1,12 | -0,89% | - |
| 16.07.2026 | 1,06 | 1,19 | 1,05 | 1,13 | 6,73% | 1.982,00 |
| 15.07.2026 | 1,02 | 1,06 | 1,02 | 1,06 | 2,88% | - |
| 14.07.2026 | 1,03 | 1,05 | 1,02 | 1,03 | -1,20% | 2.000,00 |
| 13.07.2026 | 1,05 | 1,06 | 1,04 | 1,04 | -5,55% | 1.629,00 |
| 09.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 3,88% | - |
| 08.07.2026 | 1,02 | 1,07 | 1,02 | 1,06 | 4,75% | - |
| 07.07.2026 | 1,01 | 1,02 | 1,01 | 1,01 | -0,69% | - |
| 06.07.2026 | 1,03 | 1,03 | 1,00 | 1,02 | -0,97% | 5.846,00 |
| 03.07.2026 | 1,05 | 1,05 | 1,02 | 1,03 | -1,34% | - |
| 02.07.2026 | 1,08 | 1,09 | 1,00 | 1,04 | -1,33% | 11.161,00 |
| 01.07.2026 | 0,98 | 1,10 | 0,95 | 1,06 | 8,15% | - |
| 30.06.2026 | 0,97 | 0,98 | 0,96 | 0,98 | 0,98% | 2.353,00 |
| 26.06.2026 | 0,96 | 0,98 | 0,96 | 0,97 | -0,51% | - |
| 25.06.2026 | 1,00 | 1,01 | 0,96 | 0,97 | -2,41% | - |
| 24.06.2026 | 1,00 | 1,02 | 0,98 | 1,00 | -0,05% | 5.015,00 |
| 23.06.2026 | 0,94 | 1,01 | 0,94 | 1,00 | 4,68% | - |
| 22.06.2026 | 1,03 | 1,03 | 0,95 | 0,95 | -7,31% | - |
| 19.06.2026 | 1,05 | 1,07 | 1,00 | 1,03 | -3,21% | - |
| 18.06.2026 | 1,06 | 1,09 | 1,04 | 1,06 | -0,66% | - |
| 17.06.2026 | 1,10 | 1,11 | 1,06 | 1,07 | -8,65% | - |
| 16.06.2026 | 1,14 | 1,18 | 1,12 | 1,17 | 2,46% | - |
| 15.06.2026 | 1,12 | 1,15 | 1,09 | 1,14 | 4,97% | - |
| 12.06.2026 | 1,12 | 1,12 | 1,08 | 1,09 | -2,78% | - |
| 11.06.2026 | 1,11 | 1,12 | 1,09 | 1,12 | 0,09% | - |
| 10.06.2026 | 1,13 | 1,13 | 1,10 | 1,12 | -2,45% | - |
| 09.06.2026 | 1,17 | 1,18 | 1,14 | 1,14 | -1,72% | - |
| 08.06.2026 | 1,19 | 1,20 | 1,15 | 1,16 | 0,00% | - |
| 05.06.2026 | 1,19 | 1,21 | 1,16 | 1,16 | -3,96% | - |
| 04.06.2026 | 1,25 | 1,27 | 1,21 | 1,21 | 0,92% | - |
| 03.06.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -3,92% | - |
| 02.06.2026 | 1,22 | 1,25 | 1,22 | 1,25 | -0,08% | - |
| 01.06.2026 | 1,28 | 1,29 | 1,25 | 1,25 | -1,57% | - |
| 29.05.2026 | 1,24 | 1,29 | 1,23 | 1,27 | 2,67% | - |
| 28.05.2026 | 1,20 | 1,24 | 1,20 | 1,24 | 2,91% | - |
| 27.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,43% | - |
| 26.05.2026 | 1,19 | 1,19 | 1,18 | 1,19 | -0,25% | - |
| 25.05.2026 | 1,23 | 1,23 | 1,18 | 1,19 | -2,38% | - |
| 22.05.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,92% | - |
| 21.05.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -0,50% | - |
| 20.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 19.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |