1,263€
1,00%
Echtzeit-Aktienkurs Aelis Farma SA
Bid:
Ask:
Aktienkurse zur Aelis Farma SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 26.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -6,27% | - |
| 25.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -16,87% | - |
| 24.03.2026 | 1,49 | 1,63 | 1,49 | 1,63 | 39,91% | 2.746,00 |
| 23.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,30% | - |
| 20.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,13% | - |
| 19.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,08% | - |
| 18.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,83% | - |
| 17.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,20% | - |
| 16.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 13.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,47% | - |
| 12.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 12,12% | - |
| 11.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 4,52% | - |
| 10.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -2,64% | - |
| 09.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -6,97% | - |
| 06.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,21% | - |
| 05.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,07% | - |
| 04.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -6,20% | - |
| 03.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 02.03.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,75% | 320,00 |
| 27.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 26.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 25.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | - |
| 24.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -7,46% | - |
| 23.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 11,74% | 757,00 |
| 20.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 19.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 18.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -5,67% | - |
| 17.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 7,63% | - |
| 16.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 13.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 12.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 11.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,58% | - |
| 10.02.2026 | 1,32 | 1,36 | 1,32 | 1,36 | -3,90% | 305,00 |
| 09.02.2026 | 1,36 | 1,41 | 1,36 | 1,41 | 1,08% | 625,00 |
| 06.02.2026 | 1,32 | 1,40 | 1,32 | 1,40 | -0,36% | 12.982,00 |
| 05.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 6,46% | - |
| 04.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -5,40% | - |
| 03.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -5,76% | - |
| 02.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -10,61% | - |
| 30.01.2026 | 1,56 | 1,65 | 1,56 | 1,65 | -7,30% | 67,00 |
| 29.01.2026 | 2,08 | 2,08 | 1,78 | 1,78 | -17,97% | 148,00 |
| 28.01.2026 | 2,14 | 2,17 | 2,14 | 2,17 | 56,68% | 160,00 |
| 27.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -12,62% | - |
| 26.01.2026 | 1,19 | 1,59 | 1,19 | 1,59 | 40,89% | 3.253,00 |
| 23.01.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,75% | - |
| 22.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | - |
| 21.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 20.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 19.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,30% | - |
| 16.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | - |
| 15.01.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 4,85% | - |
| 14.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,16% | - |
| 13.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 5,45% | - |
| 12.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 09.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 08.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 07.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | - |
| 06.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 05.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 02.01.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -6,84% | - |
| 30.12.2025 | 1,08 | 1,17 | 1,08 | 1,17 | 0,00% | 894,00 |
| 29.12.2025 | 1,05 | 1,17 | 1,05 | 1,17 | 11,43% | 2.844,00 |
| 23.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -6,25% | - |
| 22.12.2025 | 1,05 | 1,12 | 1,05 | 1,12 | 7,69% | 4.542,00 |
| 19.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 18.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -7,89% | - |
| 17.12.2025 | 1,04 | 1,14 | 1,04 | 1,14 | 10,68% | 1.040,00 |
| 16.12.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | - |
| 15.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 6,00% | - |
| 12.12.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 11.12.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 10.12.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 09.12.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 08.12.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -1,96% | - |
| 05.12.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | - |
| 04.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 03.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 3,92% | - |
| 02.12.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | - |
| 01.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,33% | - |
| 28.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,42% | - |
| 27.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 26.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | - |
| 25.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 24.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 3,77% | - |
| 21.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 20.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 4,81% | - |
| 19.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 18.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 17.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 14.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | - |
| 13.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 12.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 11.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 10.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 07.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 06.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 05.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 04.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 03.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | - |