1,110€
11,00%
Echtzeit-Aktienkurs Aelis Farma SA
Bid:
Ask:
Aktienkurse zur Aelis Farma SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 30.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 29.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 28.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 27.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 24.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 23.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 22.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 21.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | - |
| 20.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,17% | - |
| 17.10.2025 | 0,80 | 1,20 | 0,80 | 1,20 | 20,00% | 840,00 |
| 16.10.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 15.10.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 14.10.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 13.10.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -16,67% | - |
| 10.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 9,09% | - |
| 09.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 08.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 07.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 06.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 03.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -7,50% | - |
| 02.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 17,65% | - |
| 01.10.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | - |
| 30.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 29.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 26.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 25.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 24.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -8,70% | - |
| 23.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -11,54% | - |
| 22.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 19.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 18.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,88% | - |
| 17.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 16.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 19,27% | - |
| 15.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -5,22% | - |
| 12.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 9,52% | - |
| 10.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 05.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 04.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 03.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 02.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | - |
| 01.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -10,57% | - |
| 29.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 4,24% | - |
| 28.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 27.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -7,32% | - |
| 26.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 25.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 22.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | - |
| 21.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,44% | - |
| 20.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 8,00% | - |
| 19.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -7,41% | - |
| 18.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 15.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,00% | - |
| 14.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 4,17% | - |
| 13.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 12.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 11.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 20,00% | - |
| 08.08.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -16,67% | - |
| 07.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -9,77% | - |
| 06.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 05.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 10,17% | - |
| 04.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -9,23% | - |
| 01.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -23,53% | - |
| 31.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 30.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 41,67% | - |
| 29.07.2025 | 1,00 | 1,20 | 1,00 | 1,20 | 60,00% | - |
| 28.07.2025 | 0,75 | 0,75 | 0,75 | 0,75 | 0,00% | - |
| 25.07.2025 | 0,75 | 0,75 | 0,75 | 0,75 | 7,14% | - |
| 24.07.2025 | 0,70 | 0,70 | 0,70 | 0,70 | 0,00% | - |
| 23.07.2025 | 0,70 | 0,70 | 0,70 | 0,70 | 0,00% | - |