2,888€
-3,10%
Echtzeit-Aktienkurs INVENTIVA S.A.(PROM.)-,01
Bid:
Ask:
Aktienkurse zur INVENTIVA S.A.(PROM.)-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 2,44 | 2,46 | 2,39 | 2,39 | -2,25% | 1.496,00 |
| 09.12.2024 | 2,39 | 2,45 | 2,39 | 2,45 | 1,03% | 64,00 |
| 06.12.2024 | 2,47 | 2,47 | 2,40 | 2,42 | -2,42% | 780,00 |
| 05.12.2024 | 2,44 | 2,48 | 2,38 | 2,48 | 1,64% | 114,00 |
| 04.12.2024 | 2,45 | 2,45 | 2,36 | 2,44 | 2,09% | 4.944,00 |
| 03.12.2024 | 2,38 | 2,42 | 2,38 | 2,39 | -0,42% | 1.549,00 |
| 02.12.2024 | 2,37 | 2,45 | 2,37 | 2,40 | 0,84% | 1.813,00 |
| 29.11.2024 | 2,40 | 2,40 | 2,38 | 2,38 | -2,86% | 1.006,00 |
| 28.11.2024 | 2,46 | 2,46 | 2,45 | 2,45 | 0,62% | 6,00 |
| 27.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,20% | 5,00 |
| 26.11.2024 | 2,42 | 2,44 | 2,42 | 2,44 | 0,41% | 703,00 |
| 25.11.2024 | 2,48 | 2,48 | 2,39 | 2,43 | 1,46% | 282,00 |
| 22.11.2024 | 2,37 | 2,40 | 2,37 | 2,40 | -0,83% | 44,00 |
| 21.11.2024 | 2,62 | 2,62 | 2,42 | 2,42 | -6,40% | 44,00 |
| 20.11.2024 | 2,64 | 2,64 | 2,57 | 2,58 | 0,00% | 150,00 |
| 19.11.2024 | 2,55 | 2,59 | 2,55 | 2,58 | -0,19% | 13,00 |
| 18.11.2024 | 2,55 | 2,59 | 2,54 | 2,59 | 4,44% | 281,00 |
| 15.11.2024 | 2,53 | 2,59 | 2,48 | 2,48 | -3,88% | 87,00 |
| 14.11.2024 | 2,48 | 2,58 | 2,47 | 2,58 | 5,75% | 719,00 |
| 13.11.2024 | 2,44 | 2,44 | 2,41 | 2,44 | 0,00% | 53,00 |
| 12.11.2024 | 2,44 | 2,45 | 2,42 | 2,44 | -1,42% | 1.368,00 |
| 11.11.2024 | 2,42 | 2,47 | 2,42 | 2,47 | 2,70% | 597,00 |
| 08.11.2024 | 2,40 | 2,45 | 2,40 | 2,41 | 0,21% | 16,00 |
| 07.11.2024 | 2,47 | 2,47 | 2,40 | 2,40 | -0,83% | 323,00 |
| 06.11.2024 | 2,41 | 2,45 | 2,35 | 2,42 | -0,41% | 115,00 |
| 05.11.2024 | 2,48 | 2,48 | 2,39 | 2,43 | -1,22% | 58,00 |
| 04.11.2024 | 2,47 | 2,47 | 2,44 | 2,46 | 0,20% | 239,00 |
| 01.11.2024 | 2,42 | 2,48 | 2,42 | 2,46 | -5,03% | 256,00 |
| 31.10.2024 | 2,65 | 2,65 | 2,48 | 2,59 | -0,58% | 984,00 |
| 30.10.2024 | 2,51 | 2,60 | 2,44 | 2,60 | 4,00% | 1.089,00 |
| 29.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | 433,00 |
| 28.10.2024 | 2,41 | 2,46 | 2,41 | 2,44 | 1,67% | 235,00 |
| 25.10.2024 | 2,43 | 2,43 | 2,40 | 2,40 | -2,83% | 170,00 |
| 24.10.2024 | 2,44 | 2,48 | 2,41 | 2,47 | 0,00% | 2.368,00 |
| 23.10.2024 | 2,62 | 2,66 | 2,43 | 2,47 | -5,54% | 756,00 |
| 22.10.2024 | 2,66 | 2,68 | 2,62 | 2,62 | -1,69% | 1.051,00 |
| 21.10.2024 | 2,48 | 2,75 | 2,48 | 2,66 | 5,35% | 1.859,00 |
| 18.10.2024 | 2,22 | 2,53 | 2,22 | 2,53 | 15,56% | 4.077,00 |
| 17.10.2024 | 2,26 | 2,26 | 2,14 | 2,19 | 1,16% | 1.607,00 |
| 16.10.2024 | 2,42 | 2,47 | 2,13 | 2,16 | -8,09% | 1.693,00 |
| 15.10.2024 | 2,46 | 2,83 | 2,26 | 2,35 | -3,89% | 10.687,00 |
| 14.10.2024 | 1,66 | 3,21 | 1,66 | 2,45 | 59,80% | 55.021,00 |
| 11.10.2024 | 1,48 | 1,53 | 1,46 | 1,53 | 4,22% | 1.630,00 |
| 10.10.2024 | 1,49 | 1,49 | 1,45 | 1,47 | -2,13% | 4.538,00 |
| 09.10.2024 | 1,48 | 1,50 | 1,46 | 1,50 | 2,32% | 2.853,00 |
| 08.10.2024 | 1,50 | 1,50 | 1,47 | 1,47 | -3,04% | 967,00 |
| 07.10.2024 | 1,61 | 1,61 | 1,48 | 1,51 | -5,03% | 1.094,00 |