0,943€
-3,97%
Echtzeit-Aktienkurs AELIS FARMA SAS EO -,004
Bid:
Ask:
Aktienkurse zur AELIS FARMA SAS EO -,004 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 0,99 | 1,01 | 0,94 | 0,95 | -4,83% | - |
| 11.09.2026 | 1,01 | 1,02 | 0,99 | 0,99 | -0,80% | - |
| 10.09.2026 | 1,00 | 1,01 | 0,99 | 1,00 | 1,31% | - |
| 09.09.2026 | 0,98 | 1,01 | 0,98 | 0,99 | 0,00% | - |
| 08.09.2026 | 1,00 | 1,01 | 0,99 | 0,99 | -1,79% | 23.322,00 |
| 07.09.2026 | 0,98 | 1,01 | 0,98 | 1,01 | 2,13% | 62.000,00 |
| 04.09.2026 | 1,00 | 1,01 | 0,98 | 0,99 | -1,10% | 70.000,00 |
| 03.09.2026 | 1,00 | 1,01 | 0,99 | 1,00 | 0,00% | - |
| 02.09.2026 | 1,01 | 1,02 | 0,99 | 1,00 | -1,48% | - |
| 01.09.2026 | 1,02 | 1,03 | 1,00 | 1,01 | -0,78% | 37.060,00 |
| 31.08.2026 | 1,01 | 1,02 | 1,00 | 1,02 | 0,59% | - |
| 28.08.2026 | 1,02 | 1,03 | 1,01 | 1,01 | -0,29% | - |
| 27.08.2026 | 1,03 | 1,03 | 1,01 | 1,02 | 0,00% | - |
| 26.08.2026 | 1,04 | 1,05 | 1,02 | 1,02 | -1,64% | - |
| 25.08.2026 | 1,06 | 1,07 | 1,03 | 1,03 | -1,62% | - |
| 24.08.2026 | 1,05 | 1,07 | 1,03 | 1,05 | 5,21% | - |
| 21.08.2026 | 1,07 | 1,09 | 1,00 | 1,00 | -6,29% | - |
| 20.08.2026 | 1,11 | 1,12 | 1,05 | 1,07 | -4,14% | - |
| 19.08.2026 | 1,06 | 1,12 | 1,03 | 1,11 | 5,10% | - |
| 18.08.2026 | 1,06 | 1,08 | 1,06 | 1,06 | -0,66% | - |
| 17.08.2026 | 1,09 | 1,09 | 1,05 | 1,07 | -1,66% | - |
| 14.08.2026 | 1,12 | 1,15 | 1,03 | 1,08 | -3,30% | 43.000,00 |
| 13.08.2026 | 1,03 | 1,12 | 1,02 | 1,12 | 8,42% | - |
| 12.08.2026 | 1,02 | 1,03 | 1,02 | 1,03 | 1,87% | - |
| 11.08.2026 | 1,03 | 1,03 | 0,99 | 1,01 | -1,55% | - |
| 10.08.2026 | 1,03 | 1,05 | 1,01 | 1,03 | 0,68% | - |
| 07.08.2026 | 1,05 | 1,05 | 1,02 | 1,02 | -2,48% | - |
| 06.08.2026 | 1,04 | 1,06 | 1,02 | 1,05 | 1,16% | - |
| 05.08.2026 | 1,05 | 1,05 | 1,02 | 1,04 | -0,67% | - |
| 04.08.2026 | 1,04 | 1,05 | 1,02 | 1,04 | 0,48% | - |
| 03.08.2026 | 1,05 | 1,05 | 1,01 | 1,04 | 0,58% | - |
| 31.07.2026 | 1,05 | 1,05 | 1,02 | 1,03 | 0,19% | - |
| 30.07.2026 | 1,04 | 1,04 | 1,03 | 1,03 | -1,15% | - |
| 29.07.2026 | 1,03 | 1,06 | 1,02 | 1,04 | 1,07% | - |
| 28.07.2026 | 1,03 | 1,04 | 1,02 | 1,03 | -0,19% | - |
| 27.07.2026 | 1,04 | 1,05 | 1,03 | 1,03 | 1,57% | 23.680,00 |
| 24.07.2026 | 1,06 | 1,06 | 1,02 | 1,02 | -4,05% | - |
| 23.07.2026 | 1,04 | 1,16 | 1,04 | 1,06 | 1,53% | - |
| 22.07.2026 | 1,05 | 1,06 | 1,01 | 1,05 | 0,00% | 17.100,00 |
| 21.07.2026 | 1,08 | 1,08 | 1,02 | 1,05 | -2,70% | 25.729,00 |
| 20.07.2026 | 1,08 | 1,09 | 1,06 | 1,07 | -3,59% | 34.000,00 |
| 17.07.2026 | 1,11 | 1,12 | 1,11 | 1,11 | -0,89% | - |
| 16.07.2026 | 1,06 | 1,25 | 1,05 | 1,12 | 6,54% | - |
| 15.07.2026 | 1,02 | 1,06 | 1,02 | 1,06 | 3,13% | - |
| 14.07.2026 | 1,03 | 1,05 | 1,02 | 1,02 | -0,87% | 40.000,00 |
| 13.07.2026 | 1,05 | 1,06 | 1,03 | 1,03 | -2,92% | 41.629,00 |
| 10.07.2026 | 1,08 | 1,08 | 1,06 | 1,06 | -1,94% | - |
| 09.07.2026 | 1,10 | 1,10 | 1,08 | 1,08 | -0,64% | - |
| 08.07.2026 | 1,02 | 1,09 | 1,02 | 1,09 | 6,23% | - |
| 07.07.2026 | 1,01 | 1,05 | 1,01 | 1,03 | 0,98% | - |
| 06.07.2026 | 1,03 | 1,03 | 1,00 | 1,02 | -1,17% | 19.938,00 |
| 03.07.2026 | 1,05 | 1,05 | 1,01 | 1,03 | -1,15% | - |
| 02.07.2026 | 1,08 | 1,09 | 1,00 | 1,04 | -1,33% | 52.220,00 |
| 01.07.2026 | 0,98 | 1,07 | 0,95 | 1,06 | 7,98% | - |
| 30.06.2026 | 0,97 | 0,99 | 0,96 | 0,98 | 1,24% | 23.157,00 |
| 29.06.2026 | 0,97 | 0,98 | 0,96 | 0,97 | 0,00% | - |
| 26.06.2026 | 0,96 | 0,98 | 0,96 | 0,97 | -0,31% | - |
| 25.06.2026 | 0,98 | 0,98 | 0,94 | 0,97 | -2,71% | - |
| 24.06.2026 | 1,00 | 1,01 | 0,98 | 1,00 | -0,10% | 20.225,00 |
| 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% | - |