0,976€
4,27%
Echtzeit-Aktienkurs AELIS FARMA SAS EO -,004
Bid:
Ask:
Aktienkurse zur AELIS FARMA SAS EO -,004 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 0,94 | 1,01 | 0,94 | 1,00 | 4,51% | - |
| 22.06.2026 | 1,03 | 1,03 | 0,95 | 0,95 | -5,83% | - |
| 19.06.2026 | 1,05 | 1,07 | 1,00 | 1,01 | -4,89% | - |
| 18.06.2026 | 1,06 | 1,09 | 1,04 | 1,06 | 0,38% | - |
| 17.06.2026 | 1,10 | 1,10 | 1,06 | 1,06 | -2,03% | - |
| 16.06.2026 | 1,14 | 1,18 | 1,08 | 1,08 | -6,48% | - |
| 15.06.2026 | 1,12 | 1,17 | 1,09 | 1,16 | 5,76% | - |
| 12.06.2026 | 1,12 | 1,12 | 1,09 | 1,09 | -2,84% | - |
| 11.06.2026 | 1,11 | 1,13 | 1,09 | 1,13 | 1,26% | - |
| 10.06.2026 | 1,13 | 1,13 | 1,10 | 1,11 | 0,36% | - |
| 09.06.2026 | 1,15 | 1,18 | 1,10 | 1,11 | -3,48% | - |
| 08.06.2026 | 1,15 | 1,20 | 1,15 | 1,15 | -2,55% | - |
| 05.06.2026 | 1,19 | 1,21 | 1,18 | 1,18 | -1,67% | - |
| 04.06.2026 | 1,25 | 1,27 | 1,20 | 1,20 | -4,31% | - |
| 03.06.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 4,42% | - |
| 02.06.2026 | 1,22 | 1,25 | 1,11 | 1,20 | -1,88% | - |
| 01.06.2026 | 1,28 | 1,29 | 1,21 | 1,22 | -3,78% | - |
| 29.05.2026 | 1,24 | 1,32 | 1,24 | 1,27 | 2,01% | - |
| 28.05.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 2,81% | - |
| 27.05.2026 | 1,20 | 1,22 | 1,19 | 1,21 | 0,83% | - |
| 26.05.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 0,92% | - |
| 25.05.2026 | 1,23 | 1,23 | 1,18 | 1,19 | -0,67% | - |
| 22.05.2026 | 1,22 | 1,22 | 1,17 | 1,20 | -1,56% | - |
| 21.05.2026 | 1,20 | 1,24 | 1,19 | 1,22 | 1,33% | - |
| 20.05.2026 | 1,20 | 1,22 | 1,20 | 1,20 | -0,83% | - |
| 19.05.2026 | 1,20 | 1,22 | 1,18 | 1,21 | -0,57% | - |
| 18.05.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -0,57% | - |
| 15.05.2026 | 1,24 | 1,25 | 1,21 | 1,23 | -2,47% | - |
| 14.05.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -0,55% | - |
| 13.05.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -0,47% | - |
| 12.05.2026 | 1,28 | 1,29 | 1,26 | 1,27 | -1,32% | - |
| 11.05.2026 | 1,25 | 1,29 | 1,22 | 1,29 | 1,98% | - |
| 08.05.2026 | 1,20 | 1,27 | 1,19 | 1,26 | 5,52% | - |
| 07.05.2026 | 1,25 | 1,27 | 1,20 | 1,20 | -2,37% | - |
| 06.05.2026 | 1,24 | 1,30 | 1,22 | 1,22 | -0,57% | - |
| 05.05.2026 | 1,27 | 1,29 | 1,23 | 1,23 | -3,07% | - |
| 04.05.2026 | 1,28 | 1,30 | 1,23 | 1,27 | -0,78% | - |
| 30.04.2026 | 1,24 | 1,28 | 1,23 | 1,28 | 2,40% | - |
| 29.04.2026 | 1,28 | 1,31 | 1,25 | 1,25 | -2,11% | - |
| 28.04.2026 | 1,27 | 1,29 | 1,21 | 1,28 | 1,83% | - |
| 27.04.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -0,95% | - |
| 24.04.2026 | 1,23 | 1,27 | 1,19 | 1,27 | 3,35% | - |
| 23.04.2026 | 1,27 | 1,30 | 1,16 | 1,23 | -4,30% | - |
| 22.04.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 0,31% | - |
| 21.04.2026 | 1,31 | 1,32 | 1,27 | 1,28 | -2,37% | - |
| 20.04.2026 | 1,27 | 1,33 | 1,27 | 1,31 | 3,40% | - |
| 17.04.2026 | 1,30 | 1,31 | 1,26 | 1,26 | -0,78% | - |
| 16.04.2026 | 1,33 | 1,33 | 1,27 | 1,27 | -3,41% | - |
| 15.04.2026 | 1,32 | 1,37 | 1,32 | 1,32 | -0,30% | - |
| 14.04.2026 | 1,31 | 1,33 | 1,31 | 1,32 | 0,76% | - |
| 13.04.2026 | 1,31 | 1,33 | 1,31 | 1,31 | 0,54% | - |
| 10.04.2026 | 1,38 | 1,42 | 1,27 | 1,31 | -3,55% | - |
| 09.04.2026 | 1,43 | 1,43 | 1,35 | 1,35 | -3,97% | - |
| 08.04.2026 | 1,37 | 1,44 | 1,35 | 1,41 | 6,98% | - |
| 07.04.2026 | 1,32 | 1,39 | 1,32 | 1,32 | 3,37% | - |
| 02.04.2026 | 1,32 | 1,32 | 1,28 | 1,28 | -2,67% | - |
| 01.04.2026 | 1,29 | 1,34 | 1,29 | 1,31 | 4,38% | - |
| 31.03.2026 | 1,25 | 1,40 | 1,25 | 1,26 | 2,87% | - |
| 30.03.2026 | 1,26 | 1,28 | 1,22 | 1,22 | -1,61% | - |
| 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 | -1,21% | - |
| 26.02.2026 | 1,40 | 1,43 | 1,40 | 1,41 | -0,35% | - |
| 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% | - |