4,835€
-0,21%
Echtzeit-Aktienkurs Faes Farma S.A.
Bid:
Ask:
Aktienkurse zur Faes Farma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 4,69 | 4,88 | 4,69 | 4,85 | 3,53% | 147.540,00 |
| 19.10.2026 | 4,76 | 4,77 | 4,67 | 4,68 | -1,27% | 206.799,00 |
| 16.10.2026 | 4,84 | 4,91 | 4,74 | 4,74 | -3,66% | 273.746,00 |
| 15.10.2026 | 4,92 | 5,03 | 4,92 | 4,92 | -0,20% | 425.733,00 |
| 14.10.2026 | 4,82 | 4,93 | 4,82 | 4,93 | 2,71% | 139.479,00 |
| 13.10.2026 | 4,92 | 4,94 | 4,77 | 4,80 | -2,24% | 167.802,00 |
| 12.10.2026 | 4,88 | 4,92 | 4,81 | 4,91 | 1,24% | 197.220,00 |
| 09.10.2026 | 4,80 | 4,86 | 4,77 | 4,85 | 2,11% | 139.859,00 |
| 08.10.2026 | 4,69 | 4,77 | 4,69 | 4,75 | 0,11% | 118.757,00 |
| 07.10.2026 | 4,74 | 4,81 | 4,73 | 4,75 | -0,11% | 186.690,00 |
| 06.10.2026 | 4,63 | 4,76 | 4,63 | 4,75 | 3,04% | 196.910,00 |
| 05.10.2026 | 4,53 | 4,64 | 4,52 | 4,61 | 1,99% | 95.612,00 |
| 02.10.2026 | 4,54 | 4,62 | 4,52 | 4,52 | -0,66% | 102.326,00 |
| 01.10.2026 | 4,61 | 4,66 | 4,55 | 4,55 | -2,47% | 152.352,00 |
| 30.09.2026 | 4,77 | 4,79 | 4,67 | 4,67 | -1,27% | 112.273,00 |
| 29.09.2026 | 4,75 | 4,83 | 4,73 | 4,73 | -0,94% | 433.758,00 |
| 28.09.2026 | 4,72 | 4,79 | 4,72 | 4,77 | 1,71% | 173.385,00 |
| 25.09.2026 | 4,67 | 4,74 | 4,67 | 4,69 | 0,75% | 676.968,00 |
| 24.09.2026 | 4,61 | 4,71 | 4,60 | 4,66 | 1,20% | 264.153,00 |
| 23.09.2026 | 4,63 | 4,64 | 4,60 | 4,60 | -0,43% | 112.769,00 |
| 22.09.2026 | 4,66 | 4,68 | 4,62 | 4,62 | -0,75% | 206.192,00 |
| 21.09.2026 | 4,60 | 4,71 | 4,60 | 4,66 | 1,86% | 272.594,00 |
| 18.09.2026 | 4,60 | 4,68 | 4,56 | 4,57 | -1,08% | 1.095.572,00 |
| 17.09.2026 | 4,58 | 4,63 | 4,58 | 4,62 | 0,87% | 131.478,00 |
| 16.09.2026 | 4,51 | 4,60 | 4,51 | 4,58 | 1,44% | 253.978,00 |
| 15.09.2026 | 4,45 | 4,52 | 4,43 | 4,52 | 1,35% | 116.497,00 |
| 14.09.2026 | 4,45 | 4,50 | 4,45 | 4,46 | 0,00% | 76.959,00 |
| 11.09.2026 | 4,45 | 4,49 | 4,45 | 4,46 | -0,11% | 46.163,00 |
| 10.09.2026 | 4,43 | 4,48 | 4,43 | 4,46 | 0,68% | 76.288,00 |
| 09.09.2026 | 4,53 | 4,53 | 4,42 | 4,43 | -2,32% | 129.191,00 |
| 08.09.2026 | 4,50 | 4,55 | 4,48 | 4,54 | 1,00% | 78.398,00 |
| 07.09.2026 | 4,50 | 4,51 | 4,49 | 4,49 | -0,55% | 119.615,00 |
| 04.09.2026 | 4,50 | 4,53 | 4,47 | 4,52 | 0,22% | 65.051,00 |
| 03.09.2026 | 4,53 | 4,54 | 4,50 | 4,51 | 0,22% | 55.891,00 |
| 02.09.2026 | 4,49 | 4,52 | 4,47 | 4,50 | 0,33% | 63.671,00 |
| 01.09.2026 | 4,52 | 4,52 | 4,46 | 4,48 | -0,67% | 96.545,00 |
| 31.08.2026 | 4,55 | 4,56 | 4,51 | 4,51 | -1,10% | 106.094,00 |
| 28.08.2026 | 4,55 | 4,60 | 4,55 | 4,56 | -0,22% | 44.733,00 |
| 27.08.2026 | 4,52 | 4,57 | 4,52 | 4,57 | 0,55% | 83.593,00 |
| 26.08.2026 | 4,55 | 4,59 | 4,55 | 4,55 | -0,22% | 77.327,00 |
| 25.08.2026 | 4,50 | 4,57 | 4,50 | 4,56 | 1,00% | 61.430,00 |
| 24.08.2026 | 4,54 | 4,59 | 4,51 | 4,51 | -1,20% | 103.820,00 |
| 21.08.2026 | 4,53 | 4,59 | 4,53 | 4,57 | 0,33% | 70.548,00 |
| 20.08.2026 | 4,49 | 4,58 | 4,49 | 4,55 | 0,89% | 71.530,00 |
| 19.08.2026 | 4,47 | 4,53 | 4,47 | 4,51 | 0,67% | 63.494,00 |
| 18.08.2026 | 4,47 | 4,50 | 4,47 | 4,48 | 0,11% | 111.495,00 |
| 17.08.2026 | 4,52 | 4,53 | 4,48 | 4,48 | -0,89% | 99.007,00 |
| 14.08.2026 | 4,55 | 4,55 | 4,50 | 4,52 | -0,66% | 59.036,00 |
| 13.08.2026 | 4,55 | 4,60 | 4,52 | 4,55 | 0,22% | 62.013,00 |
| 12.08.2026 | 4,51 | 4,54 | 4,47 | 4,54 | 0,44% | 112.757,00 |
| 11.08.2026 | 4,52 | 4,54 | 4,50 | 4,52 | -0,11% | 68.240,00 |
| 10.08.2026 | 4,50 | 4,56 | 4,50 | 4,52 | 0,00% | 56.493,00 |
| 07.08.2026 | 4,55 | 4,60 | 4,51 | 4,52 | -0,33% | 46.758,00 |
| 06.08.2026 | 4,51 | 4,60 | 4,51 | 4,54 | 0,55% | 115.904,00 |
| 05.08.2026 | 4,51 | 4,55 | 4,50 | 4,51 | 0,22% | 84.854,00 |
| 04.08.2026 | 4,55 | 4,55 | 4,50 | 4,50 | 0,00% | 76.625,00 |
| 03.08.2026 | 4,52 | 4,58 | 4,47 | 4,50 | -1,32% | 156.486,00 |
| 31.07.2026 | 4,53 | 4,60 | 4,49 | 4,56 | 0,66% | 180.780,00 |
| 30.07.2026 | 4,58 | 4,65 | 4,46 | 4,53 | -2,37% | 222.947,00 |
| 29.07.2026 | 4,63 | 4,65 | 4,58 | 4,64 | 0,76% | 99.372,00 |
| 28.07.2026 | 4,58 | 4,65 | 4,58 | 4,61 | 0,00% | 73.592,00 |
| 27.07.2026 | 4,62 | 4,63 | 4,57 | 4,61 | 0,88% | 121.993,00 |
| 24.07.2026 | 4,51 | 4,62 | 4,50 | 4,57 | 0,55% | 157.481,00 |
| 23.07.2026 | 4,50 | 4,61 | 4,48 | 4,54 | -0,22% | 191.250,00 |
| 22.07.2026 | 4,40 | 4,65 | 4,32 | 4,55 | 4,48% | 303.426,00 |
| 21.07.2026 | 4,40 | 4,40 | 4,34 | 4,36 | 0,23% | 117.760,00 |
| 20.07.2026 | 4,37 | 4,40 | 4,35 | 4,35 | -1,03% | 52.657,00 |
| 17.07.2026 | 4,36 | 4,39 | 4,35 | 4,39 | 0,00% | 55.362,00 |
| 16.07.2026 | 4,32 | 4,40 | 4,32 | 4,39 | 0,92% | 39.760,00 |
| 15.07.2026 | 4,34 | 4,38 | 4,32 | 4,35 | 0,00% | 55.053,00 |
| 14.07.2026 | 4,37 | 4,39 | 4,34 | 4,35 | -1,02% | 78.068,00 |
| 13.07.2026 | 4,45 | 4,48 | 4,40 | 4,40 | -1,79% | 141.753,00 |
| 10.07.2026 | 4,51 | 4,58 | 4,44 | 4,48 | -1,21% | 129.935,00 |
| 09.07.2026 | 4,56 | 4,56 | 4,50 | 4,53 | 0,33% | 76.543,00 |
| 08.07.2026 | 4,59 | 4,59 | 4,51 | 4,52 | -1,63% | 69.430,00 |
| 07.07.2026 | 4,65 | 4,65 | 4,57 | 4,59 | 0,66% | 102.031,00 |
| 06.07.2026 | 4,61 | 4,63 | 4,55 | 4,56 | -1,51% | 126.870,00 |
| 03.07.2026 | 4,65 | 4,65 | 4,57 | 4,63 | -0,43% | 148.733,00 |
| 02.07.2026 | 4,68 | 4,68 | 4,48 | 4,65 | 2,31% | 223.388,00 |
| 01.07.2026 | 4,61 | 4,61 | 4,51 | 4,55 | -0,98% | 232.998,00 |
| 30.06.2026 | 4,58 | 4,64 | 4,56 | 4,59 | -0,54% | 116.943,00 |
| 29.06.2026 | 4,64 | 4,67 | 4,57 | 4,62 | -0,11% | 79.469,00 |
| 26.06.2026 | 4,62 | 4,63 | 4,58 | 4,62 | 0,00% | 109.227,00 |
| 25.06.2026 | 4,65 | 4,65 | 4,55 | 4,62 | 0,43% | 94.288,00 |
| 24.06.2026 | 4,62 | 4,65 | 4,60 | 4,60 | -1,08% | 79.073,00 |
| 23.06.2026 | 4,56 | 4,65 | 4,56 | 4,65 | 1,75% | 89.782,00 |
| 22.06.2026 | 4,53 | 4,57 | 4,52 | 4,57 | 0,22% | 76.489,00 |
| 19.06.2026 | 4,53 | 4,58 | 4,53 | 4,56 | 0,66% | 134.677,00 |
| 18.06.2026 | 4,61 | 4,61 | 4,52 | 4,53 | -1,95% | 195.540,00 |
| 17.06.2026 | 4,54 | 4,63 | 4,51 | 4,62 | 2,44% | 120.607,00 |
| 16.06.2026 | 4,49 | 4,54 | 4,47 | 4,51 | -0,11% | 145.542,00 |
| 15.06.2026 | 4,56 | 4,57 | 4,50 | 4,52 | -0,11% | 121.411,00 |
| 12.06.2026 | 4,59 | 4,62 | 4,50 | 4,52 | -0,66% | 179.342,00 |
| 11.06.2026 | 4,51 | 4,61 | 4,51 | 4,55 | 0,44% | 121.140,00 |
| 10.06.2026 | 4,57 | 4,58 | 4,41 | 4,53 | 0,22% | 230.203,00 |
| 09.06.2026 | 4,52 | 4,59 | 4,49 | 4,52 | -0,11% | 153.555,00 |
| 08.06.2026 | 4,53 | 4,57 | 4,52 | 4,53 | -0,98% | 88.934,00 |
| 05.06.2026 | 4,56 | 4,65 | 4,56 | 4,57 | 0,11% | 210.002,00 |
| 04.06.2026 | 4,53 | 4,58 | 4,51 | 4,57 | 0,66% | 108.228,00 |
| 03.06.2026 | 4,52 | 4,55 | 4,49 | 4,54 | 0,22% | 67.869,00 |