1,250€
25,00%
Echtzeit-Aktienkurs AELIS FARMA SAS EO -,004
Bid:
Ask:
Aktienkurse zur AELIS FARMA SAS EO -,004 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 08.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -9,09% | - |
| 07.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 06.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 05.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,98% | - |
| 02.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 30.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 5,45% | - |
| 29.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 3,77% | - |
| 28.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -7,02% | - |
| 25.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,94% | - |
| 24.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 5,68% | - |
| 23.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 22.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,18% | - |
| 17.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,29% | - |
| 16.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -10,42% | - |
| 15.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 12,61% | 1.260,00 |
| 14.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,35% | - |
| 11.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 11,47% | - |
| 10.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 4,81% | - |
| 09.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 08.04.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -10,83% | - |
| 07.04.2025 | 1,02 | 1,20 | 1,02 | 1,20 | 4,35% | 2.000,00 |
| 04.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 03.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 02.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 01.04.2025 | 1,19 | 1,19 | 1,17 | 1,17 | 6,36% | 1.382,00 |
| 31.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -5,98% | - |
| 28.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 27.03.2025 | 1,00 | 1,41 | 1,00 | 1,14 | 8,57% | 5.984,00 |
| 26.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -7,08% | - |
| 25.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 24.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 21.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,04% | - |
| 20.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 8,18% | - |
| 19.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -9,84% | - |
| 18.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 17.03.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -0,83% | 730,00 |
| 14.03.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -9,02% | 800,00 |
| 13.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -14,74% | - |
| 12.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 5,41% | - |
| 11.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 6,47% | - |
| 10.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 07.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 06.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -6,49% | - |
| 05.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | - |
| 04.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 03.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 28.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 5,06% | - |
| 27.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,82% | - |
| 26.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 25.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -10,16% | - |
| 24.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -4,10% | - |
| 21.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 20.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,85% | - |
| 19.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -6,36% | - |
| 18.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 17.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 9,43% | - |
| 14.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 13.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 12.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 7,77% | - |
| 11.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -5,50% | - |
| 10.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -4,39% | - |
| 07.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 06.02.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -9,30% | - |
| 05.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -9,15% | - |
| 04.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -5,33% | - |
| 03.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -18,92% | - |
| 31.01.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -22,59% | - |
| 30.01.2025 | 4,74 | 4,78 | 4,74 | 4,78 | 24,48% | 100,00 |
| 29.01.2025 | 3,84 | 3,84 | 3,84 | 3,84 | 28,00% | - |
| 28.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -9,64% | - |
| 27.01.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 9,93% | - |
| 24.01.2025 | 2,26 | 3,02 | 2,26 | 3,02 | 27,97% | 75,00 |
| 23.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 24,87% | - |
| 22.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 21.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 20.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -5,08% | - |
| 17.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 16.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
| 15.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 5,10% | - |
| 14.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 3,16% | - |
| 13.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 10.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 09.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | - |
| 08.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 3,63% | - |
| 07.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -8,10% | - |
| 06.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 03.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 6,60% | - |
| 02.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 30.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 27.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | - |
| 23.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 20.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 19.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 18.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 17.12.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 16.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 13.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -8,47% | - |
| 12.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -7,09% | - |
| 11.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |