3,593€
-11,19%
Echtzeit-Aktienkurs Inventiva S.A.
Bid:
Ask:
Aktienkurse zur Inventiva S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,93 | 3,93 | 3,93 | 3,93 | -2,84% | - |
| 15.10.2025 | 4,02 | 4,15 | 3,69 | 4,05 | 0,12% | 12.633,00 |
| 14.10.2025 | 3,79 | 4,04 | 3,66 | 4,04 | 6,88% | 2.018,00 |
| 13.10.2025 | 4,06 | 4,06 | 3,77 | 3,78 | -5,74% | 3.906,00 |
| 10.10.2025 | 4,22 | 4,40 | 3,97 | 4,01 | -5,42% | 1.594,00 |
| 09.10.2025 | 4,24 | 4,33 | 4,08 | 4,24 | -7,02% | 5.312,00 |
| 08.10.2025 | 4,76 | 4,76 | 4,48 | 4,56 | -4,90% | 5.661,00 |
| 07.10.2025 | 5,09 | 5,20 | 4,80 | 4,80 | -5,42% | 923,00 |
| 06.10.2025 | 5,49 | 5,49 | 4,97 | 5,07 | -2,31% | 1.345,00 |
| 03.10.2025 | 5,32 | 5,51 | 5,19 | 5,19 | -1,89% | 3.710,00 |
| 02.10.2025 | 5,10 | 5,29 | 5,06 | 5,29 | 3,93% | 1.070,00 |
| 01.10.2025 | 4,89 | 5,09 | 4,81 | 5,09 | 3,77% | 661,00 |
| 30.09.2025 | 4,89 | 4,95 | 4,71 | 4,91 | -2,49% | 606,00 |
| 29.09.2025 | 5,11 | 5,15 | 4,87 | 5,03 | -1,18% | 10.212,00 |
| 26.09.2025 | 5,34 | 5,34 | 4,82 | 5,09 | -1,55% | 2.457,00 |
| 25.09.2025 | 4,72 | 5,20 | 4,72 | 5,17 | 10,12% | 4.139,00 |
| 24.09.2025 | 4,70 | 4,78 | 4,70 | 4,70 | -1,05% | 1.153,00 |
| 23.09.2025 | 4,76 | 4,76 | 4,70 | 4,75 | -1,35% | 3.983,00 |
| 22.09.2025 | 4,73 | 4,81 | 4,58 | 4,81 | 4,00% | 1.515,00 |
| 19.09.2025 | 4,57 | 4,63 | 4,56 | 4,63 | 0,43% | 639,00 |
| 18.09.2025 | 4,36 | 4,65 | 4,36 | 4,61 | 4,19% | 652,00 |
| 17.09.2025 | 4,47 | 4,47 | 4,25 | 4,42 | -1,67% | 1.218,00 |
| 16.09.2025 | 4,44 | 4,52 | 4,44 | 4,50 | -2,39% | 20,00 |
| 15.09.2025 | 4,61 | 4,61 | 4,61 | 4,61 | 0,33% | 40,00 |
| 12.09.2025 | 4,78 | 4,78 | 4,53 | 4,59 | -2,86% | 149,00 |
| 11.09.2025 | 4,70 | 4,82 | 4,70 | 4,73 | -0,47% | 669,00 |
| 10.09.2025 | 4,55 | 4,76 | 4,54 | 4,75 | 4,51% | 11,00 |
| 09.09.2025 | 4,52 | 4,70 | 4,47 | 4,54 | 1,40% | 1.031,00 |
| 08.09.2025 | 4,48 | 4,50 | 4,25 | 4,48 | 0,00% | 3.566,00 |
| 05.09.2025 | 4,57 | 4,57 | 4,43 | 4,48 | 0,22% | 2.523,00 |
| 04.09.2025 | 4,86 | 4,86 | 4,43 | 4,47 | -7,84% | 2.283,00 |
| 03.09.2025 | 4,61 | 4,88 | 4,61 | 4,85 | 7,78% | 2.846,00 |
| 02.09.2025 | 4,51 | 4,64 | 4,38 | 4,50 | -2,07% | 20.668,00 |
| 01.09.2025 | 5,06 | 5,24 | 4,48 | 4,60 | -10,25% | 2.890,00 |
| 29.08.2025 | 5,32 | 5,41 | 4,75 | 5,12 | -5,19% | 3.824,00 |
| 28.08.2025 | 4,78 | 5,48 | 4,73 | 5,40 | 12,97% | 10.555,00 |
| 27.08.2025 | 4,10 | 4,78 | 4,10 | 4,78 | 16,59% | 2.954,00 |
| 26.08.2025 | 4,06 | 4,12 | 4,03 | 4,10 | 2,63% | 2.139,00 |
| 25.08.2025 | 3,84 | 4,11 | 3,84 | 4,00 | 3,50% | 4.289,00 |
| 22.08.2025 | 3,92 | 3,92 | 3,86 | 3,86 | -2,15% | 458,00 |
| 21.08.2025 | 3,93 | 3,95 | 3,86 | 3,95 | 2,07% | 158,00 |
| 20.08.2025 | 3,88 | 3,92 | 3,84 | 3,87 | -0,51% | 1.191,00 |
| 19.08.2025 | 3,76 | 4,01 | 3,76 | 3,89 | 6,58% | 8.774,00 |
| 18.08.2025 | 3,44 | 3,90 | 3,44 | 3,65 | 7,36% | 4.064,00 |
| 15.08.2025 | 3,55 | 3,56 | 3,36 | 3,40 | -4,10% | 2.460,00 |
| 14.08.2025 | 3,30 | 3,56 | 3,30 | 3,54 | 13,10% | 16.446,00 |
| 13.08.2025 | 3,15 | 3,15 | 3,10 | 3,13 | 5,21% | 2.461,00 |
| 12.08.2025 | 2,92 | 2,98 | 2,92 | 2,98 | 0,51% | 296,00 |
| 11.08.2025 | 2,94 | 2,96 | 2,93 | 2,96 | 0,85% | 1.035,00 |
| 08.08.2025 | 2,93 | 2,94 | 2,93 | 2,94 | 0,34% | 14,00 |
| 07.08.2025 | 2,94 | 2,94 | 2,91 | 2,93 | 1,21% | 296,00 |
| 06.08.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 1,76% | 200,00 |
| 05.08.2025 | 2,83 | 2,84 | 2,78 | 2,84 | 1,43% | 72,00 |
| 04.08.2025 | 2,81 | 2,81 | 2,80 | 2,80 | -0,53% | 614,00 |
| 01.08.2025 | 2,85 | 2,85 | 2,80 | 2,82 | -1,05% | 4.362,00 |
| 31.07.2025 | 2,84 | 2,87 | 2,80 | 2,85 | -1,39% | - |
| 30.07.2025 | 2,83 | 2,89 | 2,83 | 2,89 | -2,53% | 251,00 |
| 29.07.2025 | 2,86 | 2,96 | 2,86 | 2,96 | 8,82% | 3.023,00 |
| 28.07.2025 | 2,82 | 2,90 | 2,72 | 2,72 | -1,98% | 998,00 |
| 25.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | 11,00 |
| 24.07.2025 | 2,80 | 2,81 | 2,65 | 2,74 | -0,55% | - |
| 23.07.2025 | 2,78 | 2,84 | 2,75 | 2,75 | 0,55% | 2.667,00 |
| 22.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,64% | 19,00 |
| 21.07.2025 | 2,75 | 2,75 | 2,72 | 2,72 | -0,82% | - |
| 18.07.2025 | 2,77 | 2,77 | 2,74 | 2,74 | -1,53% | 1.669,00 |
| 17.07.2025 | 2,80 | 2,80 | 2,77 | 2,78 | -0,62% | - |
| 16.07.2025 | 2,77 | 2,80 | 2,76 | 2,80 | 0,36% | 73,00 |
| 15.07.2025 | 2,72 | 2,79 | 2,72 | 2,79 | 2,01% | 9,00 |
| 14.07.2025 | 2,74 | 2,78 | 2,71 | 2,74 | -2,32% | - |
| 11.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,99% | 1.080,00 |
| 10.07.2025 | 2,78 | 2,80 | 2,76 | 2,77 | -0,81% | - |
| 09.07.2025 | 2,76 | 2,80 | 2,76 | 2,80 | 1,45% | 4.109,00 |
| 08.07.2025 | 2,75 | 2,86 | 2,67 | 2,76 | 2,42% | - |
| 07.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 1,89% | 12,00 |
| 04.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,86% | 570,00 |
| 03.07.2025 | 2,67 | 2,69 | 2,67 | 2,69 | 3,66% | 1.491,00 |
| 02.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,81% | 400,00 |
| 01.07.2025 | 2,66 | 2,67 | 2,66 | 2,67 | -0,37% | 1.698,00 |
| 30.06.2025 | 2,67 | 2,68 | 2,67 | 2,68 | 2,29% | 240,00 |
| 27.06.2025 | 2,69 | 2,69 | 2,62 | 2,62 | -2,06% | 953,00 |
| 26.06.2025 | 2,63 | 2,68 | 2,63 | 2,68 | 0,19% | 301,00 |
| 25.06.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -2,73% | 350,00 |
| 24.06.2025 | 2,72 | 2,75 | 2,72 | 2,75 | 0,73% | 2.794,00 |
| 23.06.2025 | 2,75 | 2,78 | 2,73 | 2,73 | -1,71% | 509,00 |
| 20.06.2025 | 2,88 | 2,88 | 2,77 | 2,77 | -3,06% | - |
| 19.06.2025 | 2,85 | 2,87 | 2,80 | 2,86 | -0,52% | - |
| 18.06.2025 | 2,83 | 2,88 | 2,80 | 2,88 | 2,13% | - |
| 17.06.2025 | 2,83 | 2,84 | 2,79 | 2,82 | -1,92% | - |
| 16.06.2025 | 2,95 | 2,95 | 2,87 | 2,87 | -0,52% | 40,00 |
| 13.06.2025 | 2,88 | 2,89 | 2,88 | 2,89 | -1,03% | 427,00 |
| 12.06.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,60% | 43,00 |
| 11.06.2025 | 2,96 | 2,97 | 2,93 | 2,93 | -1,10% | - |
| 10.06.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,34% | 32,00 |
| 09.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,25% | 207,00 |
| 06.06.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,70% | 7,00 |
| 05.06.2025 | 2,89 | 2,93 | 2,87 | 2,87 | -5,44% | 381,00 |
| 04.06.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 5,20% | 2.254,00 |
| 03.06.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,86% | 1.178,00 |
| 02.06.2025 | 2,85 | 2,91 | 2,85 | 2,91 | -0,68% | 1.041,00 |
| 30.05.2025 | 2,94 | 2,96 | 2,93 | 2,93 | 0,00% | 37,00 |