3,393€
-0,95%
Echtzeit-Aktienkurs Faes Farma S.A.
Bid:
Ask:
Aktienkurse zur Faes Farma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,49 | 3,49 | 3,33 | 3,40 | -0,73% | 513.253,00 |
| 19.12.2024 | 3,47 | 3,50 | 3,41 | 3,43 | -1,30% | 272.468,00 |
| 18.12.2024 | 3,48 | 3,50 | 3,46 | 3,47 | 0,14% | 162.119,00 |
| 17.12.2024 | 3,53 | 3,53 | 3,47 | 3,47 | -1,70% | 299.908,00 |
| 16.12.2024 | 3,40 | 3,56 | 3,40 | 3,53 | 3,07% | 559.265,00 |
| 13.12.2024 | 3,43 | 3,43 | 3,40 | 3,42 | 0,59% | 93.332,00 |
| 12.12.2024 | 3,41 | 3,44 | 3,39 | 3,40 | -0,73% | 249.806,00 |
| 11.12.2024 | 3,49 | 3,49 | 3,42 | 3,43 | 0,29% | 159.804,00 |
| 10.12.2024 | 3,47 | 3,49 | 3,41 | 3,42 | -1,44% | 79.512,00 |
| 09.12.2024 | 3,48 | 3,49 | 3,35 | 3,47 | -0,57% | 211.335,00 |
| 06.12.2024 | 3,49 | 3,53 | 3,47 | 3,49 | -0,57% | 73.821,00 |
| 05.12.2024 | 3,50 | 3,59 | 3,47 | 3,51 | -1,82% | 321.551,00 |
| 04.12.2024 | 3,54 | 3,59 | 3,54 | 3,57 | 0,00% | 141.223,00 |
| 03.12.2024 | 3,56 | 3,59 | 3,55 | 3,57 | 0,85% | 127.458,00 |
| 02.12.2024 | 3,54 | 3,56 | 3,53 | 3,54 | -0,42% | 72.503,00 |
| 29.11.2024 | 3,53 | 3,56 | 3,50 | 3,56 | 0,99% | 159.693,00 |
| 28.11.2024 | 3,49 | 3,52 | 3,49 | 3,52 | 0,86% | 107.632,00 |
| 27.11.2024 | 3,43 | 3,49 | 3,38 | 3,49 | 0,58% | 151.834,00 |
| 26.11.2024 | 3,42 | 3,48 | 3,41 | 3,47 | 1,02% | 262.406,00 |
| 25.11.2024 | 3,46 | 3,47 | 3,44 | 3,44 | -0,72% | 246.513,00 |
| 22.11.2024 | 3,48 | 3,48 | 3,44 | 3,46 | 0,44% | 69.499,00 |
| 21.11.2024 | 3,46 | 3,48 | 3,35 | 3,45 | -0,72% | 165.595,00 |
| 20.11.2024 | 3,46 | 3,50 | 3,46 | 3,47 | -0,29% | 71.867,00 |
| 19.11.2024 | 3,50 | 3,50 | 3,45 | 3,48 | 0,29% | 117.925,00 |
| 18.11.2024 | 3,48 | 3,52 | 3,46 | 3,47 | -0,86% | 296.323,00 |
| 15.11.2024 | 3,51 | 3,54 | 3,46 | 3,50 | -0,57% | 140.291,00 |
| 14.11.2024 | 3,52 | 3,55 | 3,51 | 3,52 | 0,14% | 66.654,00 |
| 13.11.2024 | 3,51 | 3,54 | 3,51 | 3,52 | 0,14% | 85.175,00 |
| 12.11.2024 | 3,50 | 3,54 | 3,47 | 3,51 | -0,57% | 120.415,00 |
| 11.11.2024 | 3,49 | 3,57 | 3,49 | 3,53 | 0,86% | 76.108,00 |
| 08.11.2024 | 3,52 | 3,56 | 3,49 | 3,50 | -0,43% | 50.681,00 |
| 07.11.2024 | 3,55 | 3,57 | 3,52 | 3,52 | 0,14% | 96.396,00 |
| 06.11.2024 | 3,57 | 3,61 | 3,51 | 3,51 | -1,96% | 178.515,00 |
| 05.11.2024 | 3,58 | 3,60 | 3,58 | 3,58 | 0,00% | 66.100,00 |
| 04.11.2024 | 3,57 | 3,59 | 3,56 | 3,58 | 0,00% | 85.634,00 |
| 01.11.2024 | 3,59 | 3,59 | 3,55 | 3,58 | 1,13% | 40.934,00 |
| 31.10.2024 | 3,59 | 3,61 | 3,50 | 3,54 | -0,42% | 194.629,00 |
| 30.10.2024 | 3,59 | 3,60 | 3,54 | 3,56 | -0,97% | 244.892,00 |
| 29.10.2024 | 3,62 | 3,63 | 3,59 | 3,59 | -0,55% | 102.738,00 |
| 28.10.2024 | 3,61 | 3,63 | 3,60 | 3,61 | -0,28% | 45.569,00 |
| 25.10.2024 | 3,63 | 3,64 | 3,60 | 3,62 | -1,09% | 65.361,00 |
| 24.10.2024 | 3,63 | 3,68 | 3,61 | 3,66 | 0,69% | 84.506,00 |
| 23.10.2024 | 3,69 | 3,69 | 3,63 | 3,64 | -0,68% | 30.064,00 |
| 22.10.2024 | 3,65 | 3,67 | 3,59 | 3,66 | 1,39% | 119.939,00 |
| 21.10.2024 | 3,67 | 3,70 | 3,60 | 3,61 | -2,30% | 143.159,00 |
| 18.10.2024 | 3,70 | 3,71 | 3,67 | 3,70 | 0,00% | 87.518,00 |
| 17.10.2024 | 3,68 | 3,70 | 3,67 | 3,70 | 0,27% | 71.099,00 |
| 16.10.2024 | 3,66 | 3,69 | 3,66 | 3,69 | 0,14% | 146.664,00 |
| 15.10.2024 | 3,65 | 3,69 | 3,64 | 3,68 | 0,82% | 124.752,00 |
| 14.10.2024 | 3,69 | 3,69 | 3,63 | 3,65 | -0,68% | 85.643,00 |
| 11.10.2024 | 3,68 | 3,69 | 3,64 | 3,68 | 0,00% | 88.584,00 |
| 10.10.2024 | 3,66 | 3,70 | 3,66 | 3,68 | -0,14% | 71.413,00 |
| 09.10.2024 | 3,66 | 3,70 | 3,66 | 3,68 | -0,27% | 163.796,00 |
| 08.10.2024 | 3,65 | 3,69 | 3,63 | 3,69 | 0,82% | 91.903,00 |
| 07.10.2024 | 3,62 | 3,68 | 3,62 | 3,66 | -0,81% | 48.417,00 |
| 04.10.2024 | 3,68 | 3,69 | 3,66 | 3,69 | 0,54% | 79.994,00 |
| 03.10.2024 | 3,67 | 3,68 | 3,63 | 3,67 | -0,41% | 74.723,00 |
| 02.10.2024 | 3,69 | 3,72 | 3,63 | 3,69 | -0,94% | 68.875,00 |
| 01.10.2024 | 3,72 | 3,75 | 3,70 | 3,72 | 0,13% | 102.858,00 |
| 30.09.2024 | 3,72 | 3,73 | 3,62 | 3,72 | 0,00% | 206.979,00 |
| 27.09.2024 | 3,63 | 3,72 | 3,63 | 3,72 | 1,09% | 72.359,00 |
| 26.09.2024 | 3,64 | 3,70 | 3,64 | 3,68 | 0,68% | 121.177,00 |
| 25.09.2024 | 3,63 | 3,65 | 3,63 | 3,65 | 0,14% | 38.786,00 |
| 24.09.2024 | 3,66 | 3,67 | 3,65 | 3,65 | -0,68% | 80.698,00 |
| 23.09.2024 | 3,69 | 3,71 | 3,66 | 3,67 | -0,94% | 133.334,00 |
| 20.09.2024 | 3,76 | 3,77 | 3,69 | 3,71 | -1,20% | 362.129,00 |
| 19.09.2024 | 3,74 | 3,76 | 3,70 | 3,75 | 0,81% | 180.947,00 |
| 18.09.2024 | 3,65 | 3,72 | 3,65 | 3,72 | 1,36% | 147.335,00 |
| 17.09.2024 | 3,74 | 3,74 | 3,67 | 3,67 | -1,74% | 180.827,00 |
| 16.09.2024 | 3,69 | 3,75 | 3,69 | 3,74 | 0,81% | 195.099,00 |
| 13.09.2024 | 3,64 | 3,71 | 3,60 | 3,71 | 0,82% | 84.449,00 |
| 12.09.2024 | 3,69 | 3,71 | 3,68 | 3,68 | -0,41% | 250.646,00 |
| 11.09.2024 | 3,65 | 3,71 | 3,65 | 3,69 | 0,41% | 107.258,00 |
| 10.09.2024 | 3,70 | 3,71 | 3,68 | 3,68 | -0,54% | 95.046,00 |
| 09.09.2024 | 3,66 | 3,70 | 3,66 | 3,70 | 0,68% | 74.006,00 |
| 06.09.2024 | 3,68 | 3,71 | 3,63 | 3,67 | -0,27% | 247.263,00 |
| 05.09.2024 | 3,57 | 3,69 | 3,57 | 3,68 | 1,66% | 131.697,00 |
| 04.09.2024 | 3,63 | 3,63 | 3,59 | 3,62 | -0,55% | 93.639,00 |
| 03.09.2024 | 3,65 | 3,70 | 3,63 | 3,64 | -0,55% | 51.861,00 |
| 02.09.2024 | 3,71 | 3,71 | 3,64 | 3,66 | -1,48% | 74.783,00 |
| 30.08.2024 | 3,67 | 3,73 | 3,67 | 3,72 | 0,95% | 444.680,00 |
| 29.08.2024 | 3,65 | 3,69 | 3,65 | 3,68 | 0,82% | 120.707,00 |
| 28.08.2024 | 3,65 | 3,66 | 3,62 | 3,65 | 0,83% | 55.452,00 |
| 27.08.2024 | 3,65 | 3,66 | 3,61 | 3,62 | -0,41% | 79.816,00 |
| 26.08.2024 | 3,61 | 3,65 | 3,61 | 3,64 | -0,14% | 61.280,00 |
| 23.08.2024 | 3,69 | 3,69 | 3,60 | 3,64 | 0,28% | 78.032,00 |
| 22.08.2024 | 3,64 | 3,66 | 3,61 | 3,63 | -0,41% | 112.174,00 |
| 21.08.2024 | 3,64 | 3,65 | 3,59 | 3,65 | 0,28% | 70.161,00 |
| 20.08.2024 | 3,66 | 3,66 | 3,62 | 3,64 | -0,41% | 53.975,00 |
| 19.08.2024 | 3,63 | 3,66 | 3,61 | 3,65 | 0,69% | 143.640,00 |
| 16.08.2024 | 3,63 | 3,63 | 3,60 | 3,63 | -0,14% | 73.708,00 |
| 15.08.2024 | 3,59 | 3,63 | 3,58 | 3,63 | 0,83% | 60.608,00 |
| 14.08.2024 | 3,59 | 3,60 | 3,57 | 3,60 | 0,28% | 90.630,00 |
| 13.08.2024 | 3,58 | 3,60 | 3,58 | 3,59 | 0,14% | 61.494,00 |
| 12.08.2024 | 3,54 | 3,63 | 3,49 | 3,59 | 1,99% | 212.110,00 |
| 09.08.2024 | 3,48 | 3,53 | 3,47 | 3,52 | 0,57% | 117.914,00 |
| 08.08.2024 | 3,49 | 3,50 | 3,45 | 3,50 | -0,14% | 59.905,00 |
| 07.08.2024 | 3,46 | 3,50 | 3,45 | 3,50 | 0,86% | 58.791,00 |
| 06.08.2024 | 3,44 | 3,49 | 3,44 | 3,47 | 0,29% | 93.218,00 |
| 05.08.2024 | 3,50 | 3,50 | 3,40 | 3,46 | -2,54% | 249.104,00 |