1,165€
4,02%
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 | 1,09 | 1,34 | 1,09 | 1,30 | 5,68% | - |
| 08.05.2025 | 1,22 | 1,25 | 1,21 | 1,23 | 0,82% | - |
| 07.05.2025 | 1,11 | 1,25 | 1,11 | 1,22 | -1,61% | - |
| 06.05.2025 | 1,11 | 1,28 | 1,11 | 1,24 | -0,40% | - |
| 05.05.2025 | 1,09 | 1,25 | 1,09 | 1,25 | 1,63% | - |
| 02.05.2025 | 1,10 | 1,25 | 1,10 | 1,23 | -0,41% | - |
| 30.04.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -7,29% | - |
| 29.04.2025 | 1,19 | 1,34 | 1,19 | 1,33 | 5,98% | - |
| 28.04.2025 | 1,17 | 1,37 | 1,17 | 1,26 | 4,76% | - |
| 25.04.2025 | 1,20 | 1,26 | 1,19 | 1,20 | -0,17% | - |
| 24.04.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,59% | - |
| 23.04.2025 | 1,13 | 1,23 | 1,13 | 1,19 | 3,29% | - |
| 22.04.2025 | 1,15 | 1,18 | 1,15 | 1,16 | -2,12% | - |
| 17.04.2025 | 1,16 | 1,20 | 1,16 | 1,18 | -0,67% | - |
| 16.04.2025 | 1,18 | 1,24 | 1,18 | 1,19 | -2,86% | - |
| 15.04.2025 | 1,22 | 1,32 | 1,20 | 1,22 | -3,17% | - |
| 14.04.2025 | 1,20 | 1,40 | 1,15 | 1,26 | 5,69% | - |
| 11.04.2025 | 1,19 | 1,27 | 1,19 | 1,20 | -4,40% | - |
| 10.04.2025 | 1,12 | 1,33 | 1,12 | 1,25 | 8,23% | - |
| 09.04.2025 | 1,09 | 1,34 | 1,09 | 1,16 | 1,76% | - |
| 08.04.2025 | 1,11 | 1,18 | 1,11 | 1,14 | -2,58% | - |
| 07.04.2025 | 1,11 | 1,18 | 0,95 | 1,17 | 2,19% | - |
| 04.04.2025 | 1,23 | 1,23 | 1,14 | 1,14 | -6,94% | - |
| 03.04.2025 | 1,20 | 1,24 | 1,19 | 1,23 | 2,94% | - |
| 02.04.2025 | 1,15 | 1,27 | 1,14 | 1,19 | -0,83% | - |
| 01.04.2025 | 1,22 | 1,28 | 1,17 | 1,20 | -5,14% | - |
| 31.03.2025 | 1,12 | 1,36 | 1,12 | 1,27 | 8,58% | - |
| 28.03.2025 | 1,21 | 1,22 | 1,15 | 1,17 | -3,72% | - |
| 27.03.2025 | 1,06 | 1,37 | 1,06 | 1,21 | 15,24% | - |
| 26.03.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -3,23% | - |
| 25.03.2025 | 1,13 | 1,17 | 1,07 | 1,09 | -7,26% | - |
| 24.03.2025 | 1,19 | 1,23 | 1,15 | 1,17 | -4,88% | - |
| 21.03.2025 | 1,15 | 1,37 | 1,15 | 1,23 | 2,93% | - |
| 20.03.2025 | 1,17 | 1,24 | 1,14 | 1,20 | 2,14% | - |
| 19.03.2025 | 1,09 | 1,46 | 1,09 | 1,17 | 3,54% | - |
| 18.03.2025 | 1,15 | 1,22 | 1,13 | 1,13 | -5,04% | - |
| 17.03.2025 | 1,24 | 1,27 | 1,14 | 1,19 | -3,64% | - |
| 14.03.2025 | 1,23 | 1,47 | 1,17 | 1,24 | 0,82% | - |
| 13.03.2025 | 1,45 | 1,45 | 1,23 | 1,23 | -8,92% | - |
| 12.03.2025 | 1,68 | 1,70 | 1,33 | 1,35 | -15,14% | - |
| 11.03.2025 | 1,53 | 2,06 | 1,49 | 1,59 | 4,28% | - |
| 10.03.2025 | 1,39 | 1,68 | 1,33 | 1,52 | 6,29% | - |
| 07.03.2025 | 1,41 | 1,50 | 1,41 | 1,43 | -1,38% | - |
| 06.03.2025 | 1,43 | 1,52 | 1,43 | 1,45 | -2,03% | - |
| 05.03.2025 | 1,57 | 1,57 | 1,48 | 1,48 | -5,73% | - |
| 04.03.2025 | 1,58 | 1,64 | 1,49 | 1,57 | -4,56% | - |
| 03.03.2025 | 1,62 | 1,68 | 1,62 | 1,65 | -1,79% | - |
| 28.02.2025 | 1,64 | 1,77 | 1,62 | 1,68 | -1,47% | - |
| 27.02.2025 | 1,63 | 1,85 | 1,62 | 1,70 | 4,29% | - |
| 26.02.2025 | 1,73 | 1,73 | 1,58 | 1,63 | -5,23% | - |
| 25.02.2025 | 1,92 | 1,92 | 1,66 | 1,72 | -10,18% | - |
| 24.02.2025 | 1,94 | 1,94 | 1,91 | 1,92 | -1,03% | - |
| 21.02.2025 | 1,95 | 2,02 | 1,93 | 1,94 | -3,01% | - |
| 20.02.2025 | 1,95 | 2,07 | 1,95 | 2,00 | -1,48% | - |
| 19.02.2025 | 2,11 | 2,11 | 1,97 | 2,03 | -4,03% | - |
| 18.02.2025 | 2,15 | 2,23 | 2,07 | 2,11 | -1,86% | - |
| 17.02.2025 | 2,14 | 2,31 | 2,13 | 2,15 | -3,15% | - |
| 14.02.2025 | 2,10 | 2,30 | 2,10 | 2,22 | 1,83% | - |
| 13.02.2025 | 2,18 | 2,26 | 2,17 | 2,18 | -0,46% | - |
| 12.02.2025 | 2,08 | 2,29 | 2,08 | 2,19 | 1,86% | - |
| 11.02.2025 | 2,12 | 2,27 | 2,02 | 2,15 | 1,42% | - |
| 10.02.2025 | 2,18 | 2,34 | 2,12 | 2,12 | -2,75% | - |
| 07.02.2025 | 2,26 | 2,37 | 2,15 | 2,18 | -7,63% | - |
| 06.02.2025 | 2,46 | 2,54 | 2,13 | 2,36 | -7,09% | - |
| 05.02.2025 | 2,68 | 2,77 | 2,51 | 2,54 | -9,29% | - |
| 04.02.2025 | 2,91 | 3,02 | 2,74 | 2,80 | -3,78% | - |
| 03.02.2025 | 3,13 | 3,23 | 2,87 | 2,91 | -7,03% | - |
| 31.01.2025 | 3,94 | 3,94 | 2,87 | 3,13 | -20,56% | - |
| 30.01.2025 | 4,66 | 4,96 | 3,71 | 3,94 | -19,26% | 200,00 |
| 29.01.2025 | 3,93 | 5,10 | 3,93 | 4,88 | 23,54% | - |
| 28.01.2025 | 2,99 | 4,41 | 2,99 | 3,95 | 33,00% | - |
| 27.01.2025 | 2,42 | 3,89 | 2,42 | 2,97 | -8,33% | - |
| 24.01.2025 | 2,40 | 3,62 | 2,40 | 3,24 | 37,29% | - |
| 23.01.2025 | 2,18 | 2,54 | 2,18 | 2,36 | 3,51% | - |
| 22.01.2025 | 1,89 | 2,31 | 1,89 | 2,28 | 17,83% | - |
| 21.01.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 0,78% | - |
| 20.01.2025 | 1,91 | 1,93 | 1,91 | 1,92 | 0,79% | - |
| 17.01.2025 | 2,00 | 2,03 | 1,91 | 1,91 | -4,51% | - |
| 16.01.2025 | 2,08 | 2,08 | 2,00 | 2,00 | -4,09% | - |
| 15.01.2025 | 2,09 | 2,16 | 2,07 | 2,08 | -1,42% | - |
| 14.01.2025 | 1,94 | 2,15 | 1,94 | 2,11 | 6,03% | - |
| 13.01.2025 | 1,91 | 2,05 | 1,91 | 1,99 | 0,25% | - |
| 10.01.2025 | 1,92 | 2,02 | 1,92 | 1,99 | 0,25% | - |
| 09.01.2025 | 1,93 | 2,04 | 1,93 | 1,98 | 0,25% | - |
| 08.01.2025 | 2,03 | 2,04 | 1,96 | 1,98 | -2,71% | - |
| 07.01.2025 | 2,04 | 2,08 | 1,97 | 2,03 | -0,25% | - |
| 06.01.2025 | 2,00 | 2,14 | 2,00 | 2,04 | -2,63% | - |
| 03.01.2025 | 2,04 | 2,14 | 2,04 | 2,09 | -1,42% | - |
| 02.01.2025 | 1,95 | 2,12 | 1,95 | 2,12 | 2,66% | - |
| 30.12.2024 | 2,00 | 2,46 | 2,00 | 2,07 | 0,73% | - |
| 27.12.2024 | 1,98 | 2,08 | 1,97 | 2,05 | 4,86% | - |
| 23.12.2024 | 2,02 | 2,19 | 1,96 | 1,96 | -7,35% | - |
| 20.12.2024 | 2,04 | 2,16 | 2,04 | 2,11 | -0,47% | - |
| 19.12.2024 | 2,16 | 2,59 | 2,12 | 2,12 | -1,85% | - |
| 18.12.2024 | 2,12 | 2,22 | 2,11 | 2,16 | 1,89% | - |
| 17.12.2024 | 2,06 | 2,16 | 2,06 | 2,12 | -0,47% | - |
| 16.12.2024 | 2,11 | 2,25 | 2,11 | 2,13 | 0,95% | - |
| 13.12.2024 | 2,10 | 2,28 | 2,06 | 2,11 | -3,65% | - |
| 12.12.2024 | 2,42 | 2,45 | 2,18 | 2,19 | -9,50% | - |
| 11.12.2024 | 2,42 | 2,55 | 2,34 | 2,42 | -3,97% | - |