1,240€
5,44%
Echtzeit-Aktienkurs Aelis Farma SA
Bid:
Ask:
Aktienkurse zur Aelis Farma SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -4,08% | - |
| 01.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,49% | - |
| 29.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 28.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,39% | - |
| 27.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,23% | - |
| 26.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,56% | - |
| 25.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,03% | - |
| 22.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,57% | - |
| 21.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,35% | - |
| 20.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,52% | - |
| 19.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,54% | - |
| 18.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,52% | - |
| 15.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -3,10% | - |
| 14.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,49% | - |
| 13.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,50% | - |
| 12.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,67% | - |
| 11.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 4,19% | - |
| 08.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -4,34% | - |
| 07.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,18% | - |
| 06.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,63% | - |
| 05.05.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,98% | - |
| 04.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 3,02% | - |
| 30.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,77% | - |
| 29.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,66% | - |
| 28.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,33% | - |
| 27.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 3,56% | - |
| 24.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -3,59% | - |
| 23.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -9,33% | - |
| 22.04.2026 | 1,23 | 1,35 | 1,23 | 1,35 | 7,48% | 122,00 |
| 21.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,28% | - |
| 20.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,32% | - |
| 17.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,84% | - |
| 16.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 15.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,63% | - |
| 14.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,94% | - |
| 13.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -4,22% | - |
| 10.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -3,49% | - |
| 09.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 4,24% | - |
| 08.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 5,77% | - |
| 07.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,56% | - |
| 02.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,57% | - |
| 01.04.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 2,00% | 450,00 |
| 31.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | - |
| 30.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | - |
| 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% | - |