3,205€
1,58%
Echtzeit-Aktienkurs Inventiva S.A.
Bid:
Ask:
Aktienkurse zur Inventiva S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,12 | 3,23 | 3,12 | 3,23 | 2,38% | 46,00 |
| 08.05.2025 | 3,20 | 3,20 | 3,16 | 3,16 | -1,41% | 60,00 |
| 07.05.2025 | 3,24 | 3,24 | 3,20 | 3,20 | 0,16% | 176,00 |
| 06.05.2025 | 3,19 | 3,23 | 3,18 | 3,20 | -1,08% | - |
| 05.05.2025 | 3,27 | 3,27 | 3,19 | 3,23 | 0,94% | 2.807,00 |
| 02.05.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -0,16% | 63,00 |
| 30.04.2025 | 3,28 | 3,28 | 3,14 | 3,21 | -2,44% | 547,00 |
| 29.04.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 2,18% | 4,00 |
| 28.04.2025 | 3,14 | 3,25 | 3,14 | 3,22 | 1,74% | 71,00 |
| 25.04.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -0,63% | 700,00 |
| 24.04.2025 | 3,28 | 3,28 | 3,16 | 3,18 | -2,00% | 604,00 |
| 23.04.2025 | 3,17 | 3,25 | 3,17 | 3,25 | 8,71% | 854,00 |
| 22.04.2025 | 2,87 | 2,99 | 2,82 | 2,99 | 5,29% | 656,00 |
| 17.04.2025 | 2,80 | 2,84 | 2,80 | 2,84 | 0,18% | 6,00 |
| 16.04.2025 | 2,85 | 2,85 | 2,83 | 2,83 | -0,18% | 26,00 |
| 15.04.2025 | 2,85 | 2,85 | 2,84 | 2,84 | -1,22% | 272,00 |
| 14.04.2025 | 2,73 | 2,87 | 2,69 | 2,87 | 4,55% | 366,00 |
| 11.04.2025 | 2,78 | 2,79 | 2,69 | 2,75 | -1,44% | - |
| 10.04.2025 | 2,65 | 2,79 | 2,65 | 2,79 | 0,54% | 30,00 |
| 09.04.2025 | 2,68 | 2,92 | 2,67 | 2,77 | 2,78% | 6.593,00 |
| 08.04.2025 | 2,75 | 2,75 | 2,69 | 2,70 | 8,45% | 849,00 |
| 07.04.2025 | 2,50 | 2,59 | 2,28 | 2,49 | -5,87% | 10.743,00 |
| 04.04.2025 | 2,71 | 2,71 | 2,55 | 2,64 | -2,94% | 3.192,00 |
| 03.04.2025 | 2,72 | 2,75 | 2,72 | 2,72 | -2,51% | 53,00 |
| 02.04.2025 | 2,81 | 2,81 | 2,79 | 2,79 | 0,54% | 3.147,00 |
| 01.04.2025 | 2,74 | 2,79 | 2,73 | 2,78 | 1,83% | - |
| 31.03.2025 | 2,71 | 2,76 | 2,71 | 2,73 | 0,00% | 675,00 |
| 28.03.2025 | 2,71 | 2,73 | 2,71 | 2,73 | -1,62% | 210,00 |
| 27.03.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,36% | 2,00 |
| 26.03.2025 | 2,75 | 2,76 | 2,75 | 2,76 | 0,00% | 479,00 |
| 25.03.2025 | 2,75 | 2,76 | 2,75 | 2,76 | -0,90% | 351,00 |
| 24.03.2025 | 2,79 | 2,79 | 2,73 | 2,79 | 0,54% | 780,00 |
| 21.03.2025 | 2,72 | 2,77 | 2,72 | 2,77 | 0,36% | 37,00 |
| 20.03.2025 | 2,74 | 2,76 | 2,74 | 2,76 | -1,08% | 151,00 |
| 19.03.2025 | 2,78 | 2,79 | 2,76 | 2,79 | 1,64% | 36,00 |
| 18.03.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,96% | 28,00 |
| 17.03.2025 | 2,73 | 2,80 | 2,73 | 2,80 | 2,56% | 48,00 |
| 14.03.2025 | 2,72 | 2,73 | 2,67 | 2,73 | 1,87% | 91,00 |
| 13.03.2025 | 2,80 | 2,80 | 2,68 | 2,68 | -5,13% | 307,00 |
| 12.03.2025 | 2,82 | 2,83 | 2,74 | 2,83 | 1,62% | 2.604,00 |
| 11.03.2025 | 2,87 | 2,92 | 2,78 | 2,78 | -2,97% | 613,00 |
| 10.03.2025 | 2,72 | 2,90 | 2,72 | 2,87 | 4,95% | 161,00 |
| 07.03.2025 | 2,67 | 2,85 | 2,67 | 2,73 | 2,25% | 1.670,00 |
| 06.03.2025 | 2,63 | 2,67 | 2,63 | 2,67 | 0,75% | 268,00 |
| 05.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,19% | 8,00 |
| 04.03.2025 | 2,72 | 2,72 | 2,61 | 2,66 | -5,52% | 1.240,00 |
| 03.03.2025 | 2,92 | 2,92 | 2,71 | 2,81 | -2,94% | 1.967,00 |
| 28.02.2025 | 3,01 | 3,01 | 2,87 | 2,90 | -2,85% | 1.932,00 |
| 27.02.2025 | 3,00 | 3,10 | 2,98 | 2,98 | -1,16% | 67,00 |
| 26.02.2025 | 3,07 | 3,09 | 3,02 | 3,02 | 4,15% | 186,00 |
| 25.02.2025 | 2,76 | 2,90 | 2,75 | 2,90 | 5,27% | 2.293,00 |
| 24.02.2025 | 2,50 | 2,88 | 2,50 | 2,75 | 13,87% | 2.119,00 |
| 21.02.2025 | 2,55 | 2,57 | 2,42 | 2,42 | -0,21% | 9.022,00 |
| 20.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,41% | 620,00 |
| 19.02.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 4,74% | 1,00 |
| 18.02.2025 | 2,30 | 2,33 | 2,30 | 2,32 | 1,09% | 59,00 |
| 17.02.2025 | 2,30 | 2,30 | 2,25 | 2,30 | 2,23% | 2.296,00 |
| 14.02.2025 | 2,23 | 2,27 | 2,23 | 2,25 | -0,22% | - |
| 13.02.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | 50,00 |
| 12.02.2025 | 2,23 | 2,25 | 2,23 | 2,25 | 1,24% | 523,00 |
| 11.02.2025 | 2,27 | 2,27 | 2,21 | 2,22 | -2,74% | - |
| 10.02.2025 | 2,35 | 2,35 | 2,26 | 2,29 | -0,87% | 84,00 |
| 07.02.2025 | 2,32 | 2,33 | 2,31 | 2,31 | -1,91% | 685,00 |
| 06.02.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,42% | 64,00 |
| 05.02.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 0,64% | 114,00 |
| 04.02.2025 | 2,33 | 2,35 | 2,33 | 2,35 | 0,21% | 106,00 |
| 03.02.2025 | 2,28 | 2,34 | 2,25 | 2,34 | -0,21% | 377,00 |
| 31.01.2025 | 2,30 | 2,35 | 2,30 | 2,35 | 1,52% | 220,00 |
| 30.01.2025 | 2,30 | 2,40 | 2,30 | 2,31 | 6,94% | 4.842,00 |
| 29.01.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -1,59% | - |
| 28.01.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 0,92% | 501,00 |
| 27.01.2025 | 2,21 | 2,21 | 2,18 | 2,18 | -5,84% | 397,00 |
| 24.01.2025 | 2,49 | 2,49 | 2,31 | 2,31 | -0,43% | 557,00 |
| 23.01.2025 | 2,18 | 2,70 | 2,18 | 2,32 | 10,74% | 2.271,00 |
| 22.01.2025 | 2,12 | 2,13 | 2,09 | 2,10 | -1,41% | - |
| 21.01.2025 | 2,13 | 2,14 | 2,12 | 2,13 | 0,00% | - |
| 20.01.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,00% | 3,00 |
| 17.01.2025 | 2,12 | 2,16 | 2,12 | 2,13 | -2,30% | - |
| 16.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,69% | 23,00 |
| 15.01.2025 | 2,22 | 2,22 | 2,16 | 2,16 | -3,57% | 3,00 |
| 14.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 4,43% | 9,00 |
| 13.01.2025 | 2,12 | 2,15 | 2,12 | 2,15 | 0,00% | 817,00 |
| 10.01.2025 | 2,14 | 2,15 | 2,13 | 2,15 | 0,12% | - |
| 09.01.2025 | 2,07 | 2,16 | 2,06 | 2,14 | 3,00% | - |
| 08.01.2025 | 2,14 | 2,14 | 2,08 | 2,08 | -3,37% | 4.690,00 |
| 07.01.2025 | 2,18 | 2,19 | 2,14 | 2,15 | -0,58% | - |
| 06.01.2025 | 2,12 | 2,18 | 2,12 | 2,17 | 1,17% | 607,00 |
| 03.01.2025 | 2,12 | 2,15 | 2,12 | 2,14 | 1,42% | 90,00 |
| 02.01.2025 | 2,17 | 2,20 | 2,11 | 2,11 | -3,21% | 397,00 |
| 30.12.2024 | 2,16 | 2,18 | 2,16 | 2,18 | -1,36% | 248,00 |
| 27.12.2024 | 2,25 | 2,25 | 2,21 | 2,21 | -3,07% | 365,00 |
| 23.12.2024 | 2,25 | 2,28 | 2,25 | 2,28 | 2,93% | 137,00 |
| 20.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | 9,00 |
| 19.12.2024 | 2,14 | 2,25 | 2,14 | 2,24 | 5,30% | 265,00 |
| 18.12.2024 | 2,10 | 2,19 | 2,07 | 2,12 | -5,46% | - |
| 17.12.2024 | 2,23 | 2,25 | 2,23 | 2,25 | 0,22% | 1.048,00 |
| 16.12.2024 | 2,32 | 2,32 | 2,24 | 2,24 | -1,10% | 8,00 |
| 13.12.2024 | 2,29 | 2,29 | 2,27 | 2,27 | -0,88% | 1.029,00 |
| 12.12.2024 | 2,35 | 2,36 | 2,29 | 2,29 | -4,39% | 21,00 |
| 11.12.2024 | 2,39 | 2,39 | 2,35 | 2,39 | 0,00% | 112,00 |