1,263€
1,85%
Echtzeit-Aktienkurs Aelis Farma SA
Bid:
Ask:
Aktienkurse zur Aelis Farma SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,30 | 1,30 | 1,24 | 1,24 | -4,10% | - |
| 26.03.2026 | 1,32 | 1,32 | 1,27 | 1,29 | -0,54% | - |
| 25.03.2026 | 1,41 | 1,41 | 1,25 | 1,30 | -5,45% | - |
| 24.03.2026 | 1,55 | 1,78 | 1,37 | 1,38 | -11,86% | - |
| 23.03.2026 | 1,21 | 1,56 | 1,20 | 1,56 | 27,35% | - |
| 20.03.2026 | 1,21 | 1,23 | 1,18 | 1,23 | 1,41% | - |
| 19.03.2026 | 1,22 | 1,30 | 1,19 | 1,21 | -1,63% | - |
| 18.03.2026 | 1,26 | 1,31 | 1,23 | 1,23 | -1,76% | - |
| 17.03.2026 | 1,28 | 1,32 | 1,25 | 1,25 | -3,33% | - |
| 16.03.2026 | 1,31 | 1,34 | 1,29 | 1,29 | -0,31% | - |
| 13.03.2026 | 1,30 | 1,32 | 1,26 | 1,30 | -0,46% | - |
| 12.03.2026 | 1,35 | 1,38 | 1,29 | 1,30 | -4,19% | - |
| 11.03.2026 | 1,21 | 1,36 | 1,20 | 1,36 | 12,40% | - |
| 10.03.2026 | 1,15 | 1,26 | 1,15 | 1,21 | 7,56% | 2.670,00 |
| 09.03.2026 | 1,16 | 1,19 | 1,13 | 1,13 | -6,25% | 5.278,00 |
| 06.03.2026 | 1,28 | 1,28 | 1,20 | 1,20 | -5,73% | 990,00 |
| 05.03.2026 | 1,29 | 1,32 | 1,25 | 1,27 | -1,55% | - |
| 04.03.2026 | 1,26 | 1,33 | 1,25 | 1,29 | 2,38% | - |
| 03.03.2026 | 1,34 | 1,34 | 1,25 | 1,26 | -6,44% | - |
| 02.03.2026 | 1,38 | 1,45 | 1,32 | 1,35 | -3,09% | 131.415,00 |
| 27.02.2026 | 1,39 | 1,45 | 1,39 | 1,39 | -1,55% | - |
| 25.02.2026 | 1,42 | 1,46 | 1,39 | 1,42 | -0,35% | - |
| 24.02.2026 | 1,43 | 1,43 | 1,38 | 1,42 | -0,56% | - |
| 23.02.2026 | 1,38 | 1,48 | 1,38 | 1,43 | 3,33% | - |
| 20.02.2026 | 1,39 | 1,41 | 1,38 | 1,38 | -1,85% | - |
| 19.02.2026 | 1,40 | 1,41 | 1,39 | 1,41 | -0,98% | - |
| 18.02.2026 | 1,40 | 1,46 | 1,39 | 1,42 | 1,57% | - |
| 17.02.2026 | 1,39 | 1,49 | 1,39 | 1,40 | 0,72% | - |
| 16.02.2026 | 1,39 | 1,49 | 1,38 | 1,39 | 0,00% | - |
| 13.02.2026 | 1,42 | 1,44 | 1,38 | 1,39 | 0,00% | - |
| 12.02.2026 | 1,46 | 1,54 | 1,39 | 1,39 | -2,11% | - |
| 11.02.2026 | 1,45 | 1,60 | 1,42 | 1,42 | -2,07% | - |
| 10.02.2026 | 1,37 | 1,49 | 1,37 | 1,45 | 5,45% | - |
| 09.02.2026 | 1,42 | 1,44 | 1,33 | 1,38 | -3,03% | - |
| 06.02.2026 | 1,37 | 1,48 | 1,34 | 1,42 | 3,65% | - |
| 05.02.2026 | 1,46 | 1,48 | 1,36 | 1,37 | -6,30% | - |
| 04.02.2026 | 1,37 | 1,55 | 1,36 | 1,46 | 9,36% | - |
| 03.02.2026 | 1,45 | 1,46 | 1,33 | 1,34 | -8,12% | - |
| 02.02.2026 | 1,54 | 1,57 | 1,45 | 1,45 | -16,40% | - |
| 30.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,29% | - |
| 29.01.2026 | 2,20 | 2,23 | 1,67 | 1,74 | -20,77% | - |
| 28.01.2026 | 1,93 | 2,30 | 1,93 | 2,20 | 13,99% | - |
| 27.01.2026 | 1,45 | 2,11 | 1,42 | 1,93 | 33,56% | - |
| 26.01.2026 | 1,21 | 1,51 | 1,21 | 1,45 | 21,43% | 8.649,00 |
| 23.01.2026 | 1,18 | 1,22 | 1,17 | 1,19 | 3,48% | - |
| 22.01.2026 | 1,19 | 1,20 | 1,15 | 1,15 | -3,77% | - |
| 21.01.2026 | 1,19 | 1,20 | 1,17 | 1,20 | 0,42% | - |
| 20.01.2026 | 1,19 | 1,20 | 1,17 | 1,19 | 1,71% | - |
| 19.01.2026 | 1,18 | 1,23 | 1,17 | 1,17 | -1,68% | - |
| 16.01.2026 | 1,20 | 1,22 | 1,19 | 1,19 | -0,83% | - |
| 15.01.2026 | 1,25 | 1,25 | 1,18 | 1,20 | -3,46% | 116.214,00 |
| 14.01.2026 | 1,19 | 1,24 | 1,16 | 1,24 | 3,15% | - |
| 13.01.2026 | 1,21 | 1,24 | 1,18 | 1,21 | -0,41% | - |
| 12.01.2026 | 1,19 | 1,23 | 1,15 | 1,21 | 7,56% | - |
| 09.01.2026 | 1,17 | 1,19 | 1,13 | 1,13 | -3,68% | - |
| 08.01.2026 | 1,16 | 1,17 | 1,15 | 1,17 | 0,26% | 7.800,00 |
| 07.01.2026 | 1,17 | 1,17 | 1,14 | 1,17 | 1,30% | 19.560,00 |
| 06.01.2026 | 1,12 | 1,17 | 1,12 | 1,15 | 4,07% | - |
| 05.01.2026 | 1,16 | 1,20 | 1,11 | 1,11 | -4,33% | - |
| 02.01.2026 | 1,11 | 1,16 | 1,11 | 1,16 | 21,07% | - |
| 29.12.2025 | 0,95 | 1,11 | 0,95 | 0,95 | -0,83% | - |
| 23.12.2025 | 0,96 | 1,11 | 0,96 | 0,96 | -12,39% | - |
| 22.12.2025 | 1,10 | 1,11 | 1,09 | 1,10 | -0,63% | - |
| 19.12.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 0,64% | - |
| 16.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 15.12.2025 | 1,12 | 1,13 | 1,10 | 1,11 | 3,65% | - |
| 10.12.2025 | 1,07 | 1,07 | 1,06 | 1,07 | 11,12% | - |
| 09.12.2025 | 1,08 | 1,10 | 0,96 | 0,96 | -2,43% | - |
| 08.12.2025 | 1,08 | 1,11 | 0,99 | 0,99 | 2,07% | - |
| 05.12.2025 | 1,06 | 1,16 | 0,97 | 0,97 | -0,41% | - |
| 04.12.2025 | 1,08 | 1,08 | 0,97 | 0,97 | 0,83% | - |
| 03.12.2025 | 1,11 | 1,11 | 0,96 | 0,96 | -9,25% | - |
| 02.12.2025 | 1,13 | 1,20 | 1,06 | 1,06 | 12,29% | - |
| 01.12.2025 | 1,09 | 1,11 | 0,94 | 0,94 | -5,41% | - |
| 28.11.2025 | 1,10 | 1,10 | 1,00 | 1,00 | 0,40% | - |
| 27.11.2025 | 1,10 | 1,10 | 0,99 | 0,99 | 0,00% | - |
| 26.11.2025 | 1,10 | 1,11 | 0,99 | 0,99 | -0,40% | - |
| 25.11.2025 | 1,12 | 1,13 | 1,00 | 1,00 | 2,67% | - |
| 24.11.2025 | 1,13 | 1,13 | 0,97 | 0,97 | -2,02% | - |
| 21.11.2025 | 1,10 | 1,15 | 0,99 | 0,99 | -3,69% | - |
| 20.11.2025 | 1,13 | 1,14 | 1,03 | 1,03 | 5,10% | - |
| 19.11.2025 | 1,08 | 1,16 | 0,98 | 0,98 | -0,81% | - |
| 17.11.2025 | 1,05 | 1,10 | 0,99 | 0,99 | 3,56% | - |
| 14.11.2025 | 1,07 | 1,08 | 0,95 | 0,95 | -4,22% | - |
| 13.11.2025 | 1,12 | 1,13 | 1,00 | 1,00 | -0,20% | - |
| 12.11.2025 | 1,12 | 1,14 | 1,00 | 1,00 | 0,40% | - |
| 11.11.2025 | 1,10 | 1,12 | 0,99 | 0,99 | 1,43% | - |
| 10.11.2025 | 1,11 | 1,11 | 0,98 | 0,98 | -2,97% | - |
| 07.11.2025 | 1,11 | 1,12 | 1,01 | 1,01 | -8,60% | - |
| 06.11.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 8,87% | - |
| 05.11.2025 | 1,13 | 1,13 | 1,02 | 1,02 | -0,98% | - |
| 04.11.2025 | 1,13 | 1,14 | 1,03 | 1,03 | 0,49% | - |
| 03.11.2025 | 1,15 | 1,15 | 1,02 | 1,02 | 1,49% | - |
| 31.10.2025 | 1,14 | 1,14 | 1,01 | 1,01 | -4,29% | - |
| 30.10.2025 | 1,16 | 1,16 | 1,05 | 1,05 | -1,41% | - |
| 29.10.2025 | 1,17 | 1,17 | 1,07 | 1,07 | 0,95% | - |
| 28.10.2025 | 1,15 | 1,16 | 1,06 | 1,06 | 0,96% | - |
| 27.10.2025 | 1,16 | 1,16 | 1,05 | 1,05 | 1,95% | - |
| 24.10.2025 | 1,15 | 1,16 | 1,03 | 1,03 | -2,38% | - |
| 22.10.2025 | 1,15 | 1,16 | 1,05 | 1,05 | 0,48% | - |