1,303€
4,20%
Echtzeit-Aktienkurs Aelis Farma SA
Bid:
Ask:
Aktienkurse zur Aelis Farma SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,25 | 1,34 | 1,25 | 1,31 | 4,60% | - |
| 08.05.2025 | 1,23 | 1,25 | 1,20 | 1,25 | 2,88% | 13.719,00 |
| 07.05.2025 | 1,25 | 1,25 | 1,21 | 1,22 | -1,62% | 12.569,00 |
| 06.05.2025 | 1,24 | 1,29 | 1,23 | 1,24 | -1,98% | 7.472,00 |
| 05.05.2025 | 1,27 | 1,27 | 1,21 | 1,26 | 2,02% | 10.537,00 |
| 02.05.2025 | 1,24 | 1,27 | 1,21 | 1,24 | 1,23% | 24.854,00 |
| 30.04.2025 | 1,26 | 1,26 | 1,21 | 1,22 | -2,40% | 23.961,00 |
| 29.04.2025 | 1,31 | 1,32 | 1,20 | 1,25 | 2,88% | 36.404,00 |
| 28.04.2025 | 1,25 | 1,38 | 1,20 | 1,22 | -0,82% | 118.178,00 |
| 25.04.2025 | 1,19 | 1,26 | 1,18 | 1,23 | 2,94% | 21.714,00 |
| 24.04.2025 | 1,23 | 1,23 | 1,19 | 1,19 | 2,15% | 4.661,00 |
| 23.04.2025 | 1,14 | 1,24 | 1,14 | 1,17 | 1,30% | 10.422,00 |
| 22.04.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -1,71% | 8.615,00 |
| 17.04.2025 | 1,19 | 1,20 | 1,17 | 1,17 | -0,85% | 5.663,00 |
| 16.04.2025 | 1,20 | 1,25 | 1,17 | 1,18 | -1,67% | 33.130,00 |
| 15.04.2025 | 1,27 | 1,35 | 1,20 | 1,20 | -4,00% | 76.220,00 |
| 14.04.2025 | 1,21 | 1,40 | 1,15 | 1,25 | 1,63% | 116.026,00 |
| 11.04.2025 | 1,29 | 1,29 | 1,17 | 1,23 | -3,15% | 32.172,00 |
| 10.04.2025 | 1,23 | 1,35 | 1,19 | 1,27 | 11,40% | 73.440,00 |
| 09.04.2025 | 1,13 | 1,35 | 1,11 | 1,14 | 2,24% | 108.965,00 |
| 08.04.2025 | 1,15 | 1,19 | 1,12 | 1,12 | 1,36% | 16.313,00 |
| 07.04.2025 | 1,10 | 1,19 | 1,00 | 1,10 | -2,65% | 25.760,00 |
| 04.04.2025 | 1,20 | 1,20 | 1,13 | 1,13 | -5,83% | 7.933,00 |
| 03.04.2025 | 1,25 | 1,25 | 1,19 | 1,20 | -0,83% | 14.872,00 |
| 02.04.2025 | 1,18 | 1,28 | 1,12 | 1,21 | 2,54% | 35.484,00 |
| 01.04.2025 | 1,30 | 1,30 | 1,16 | 1,18 | -5,60% | 21.023,00 |
| 31.03.2025 | 1,18 | 1,38 | 1,15 | 1,25 | 8,70% | 72.415,00 |
| 28.03.2025 | 1,23 | 1,23 | 1,13 | 1,15 | -5,74% | 40.770,00 |
| 27.03.2025 | 1,25 | 1,37 | 1,14 | 1,22 | 16,19% | 134.313,00 |
| 26.03.2025 | 1,07 | 1,09 | 1,04 | 1,05 | -2,78% | 10.659,00 |
| 25.03.2025 | 1,18 | 1,18 | 1,07 | 1,08 | -6,90% | 37.889,00 |
| 24.03.2025 | 1,21 | 1,21 | 1,13 | 1,16 | 0,00% | 24.668,00 |
| 21.03.2025 | 1,25 | 1,37 | 1,16 | 1,16 | 0,00% | 133.868,00 |
| 20.03.2025 | 1,17 | 1,25 | 1,13 | 1,16 | -4,92% | 57.215,00 |
| 19.03.2025 | 1,14 | 1,49 | 1,12 | 1,22 | 8,93% | 170.244,00 |
| 18.03.2025 | 1,24 | 1,24 | 1,12 | 1,12 | -9,68% | 32.933,00 |
| 17.03.2025 | 1,24 | 1,26 | 1,12 | 1,24 | 2,48% | 35.471,00 |
| 14.03.2025 | 1,23 | 1,48 | 1,16 | 1,21 | -3,20% | 84.804,00 |
| 13.03.2025 | 1,39 | 1,39 | 1,21 | 1,25 | -4,58% | 60.765,00 |
| 12.03.2025 | 1,63 | 1,63 | 1,31 | 1,31 | -22,94% | 120.361,00 |
| 11.03.2025 | 1,56 | 2,06 | 1,50 | 1,70 | 19,72% | 236.650,00 |
| 10.03.2025 | 1,42 | 1,71 | 1,32 | 1,42 | 0,71% | 76.386,00 |
| 07.03.2025 | 1,52 | 1,52 | 1,41 | 1,41 | -2,76% | 10.980,00 |
| 06.03.2025 | 1,55 | 1,55 | 1,44 | 1,45 | -0,68% | 3.276,00 |
| 05.03.2025 | 1,56 | 1,58 | 1,46 | 1,46 | -6,41% | 9.498,00 |
| 04.03.2025 | 1,64 | 1,64 | 1,48 | 1,56 | -3,70% | 12.695,00 |
| 03.03.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -1,82% | 5.224,00 |
| 28.02.2025 | 1,78 | 1,78 | 1,60 | 1,65 | -7,30% | 16.976,00 |
| 27.02.2025 | 1,60 | 1,89 | 1,60 | 1,78 | 11,25% | 19.113,00 |
| 26.02.2025 | 1,68 | 1,70 | 1,58 | 1,60 | -6,43% | 13.569,00 |
| 25.02.2025 | 1,85 | 1,85 | 1,68 | 1,71 | -11,86% | 26.601,00 |
| 24.02.2025 | 1,91 | 1,94 | 1,90 | 1,94 | 1,57% | 28.332,00 |
| 21.02.2025 | 2,02 | 2,02 | 1,90 | 1,91 | -3,54% | 12.369,00 |
| 20.02.2025 | 2,00 | 2,08 | 1,98 | 1,98 | -0,50% | 22.753,00 |
| 19.02.2025 | 2,10 | 2,10 | 1,97 | 1,99 | -5,24% | 42.058,00 |
| 18.02.2025 | 2,24 | 2,24 | 2,06 | 2,10 | -6,25% | 14.531,00 |
| 17.02.2025 | 2,26 | 2,34 | 2,10 | 2,24 | -5,08% | 10.540,00 |
| 14.02.2025 | 2,20 | 2,36 | 2,18 | 2,36 | 9,26% | 13.210,00 |
| 13.02.2025 | 2,24 | 2,26 | 2,16 | 2,16 | -1,82% | 14.513,00 |
| 12.02.2025 | 2,34 | 2,34 | 2,12 | 2,20 | -2,65% | 19.519,00 |
| 11.02.2025 | 2,16 | 2,30 | 2,00 | 2,26 | 7,62% | 21.768,00 |
| 10.02.2025 | 2,32 | 2,32 | 2,10 | 2,10 | -5,41% | 7.822,00 |
| 07.02.2025 | 2,32 | 2,38 | 2,10 | 2,22 | -3,48% | 48.872,00 |
| 06.02.2025 | 2,46 | 2,46 | 2,10 | 2,30 | -7,26% | 21.514,00 |
| 05.02.2025 | 2,74 | 2,76 | 2,48 | 2,48 | -11,43% | 20.268,00 |
| 04.02.2025 | 2,94 | 3,04 | 2,70 | 2,80 | -2,78% | 28.332,00 |
| 03.02.2025 | 3,04 | 3,26 | 2,84 | 2,88 | -10,00% | 14.675,00 |
| 31.01.2025 | 3,46 | 3,60 | 2,84 | 3,20 | -14,89% | 48.798,00 |
| 30.01.2025 | 4,90 | 4,90 | 3,62 | 3,76 | -21,67% | 33.011,00 |
| 29.01.2025 | 4,02 | 5,10 | 4,02 | 4,80 | 23,08% | 68.848,00 |
| 28.01.2025 | 3,56 | 4,50 | 3,46 | 3,90 | 28,29% | 44.318,00 |
| 27.01.2025 | 3,72 | 4,08 | 2,74 | 3,04 | -9,52% | 19.144,00 |
| 24.01.2025 | 2,46 | 3,68 | 2,46 | 3,36 | 46,09% | 24.420,00 |
| 23.01.2025 | 2,60 | 2,60 | 2,30 | 2,30 | -4,17% | 2.986,00 |
| 22.01.2025 | 1,91 | 2,40 | 1,91 | 2,40 | 25,65% | 7.776,00 |
| 21.01.2025 | 1,93 | 1,95 | 1,91 | 1,91 | 0,00% | 4.232,00 |
| 20.01.2025 | 1,90 | 1,93 | 1,90 | 1,91 | 0,53% | 754,00 |
| 17.01.2025 | 1,99 | 2,02 | 1,90 | 1,90 | -4,52% | 1.259,00 |
| 16.01.2025 | 2,04 | 2,06 | 1,99 | 1,99 | -2,45% | 703,00 |
| 15.01.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -2,86% | 202,00 |
| 14.01.2025 | 2,10 | 2,22 | 2,00 | 2,10 | 6,06% | 4.165,00 |
| 13.01.2025 | 1,91 | 2,06 | 1,91 | 1,98 | 2,59% | 837,00 |
| 10.01.2025 | 1,98 | 2,04 | 1,93 | 1,93 | -0,52% | 513,00 |
| 09.01.2025 | 2,10 | 2,10 | 1,94 | 1,94 | 0,52% | 1.534,00 |
| 08.01.2025 | 2,06 | 2,06 | 1,93 | 1,93 | -5,39% | 1.120,00 |
| 07.01.2025 | 2,00 | 2,06 | 1,97 | 2,04 | 2,00% | 1.158,00 |
| 06.01.2025 | 2,14 | 2,14 | 2,00 | 2,00 | -6,54% | 1.056,00 |
| 03.01.2025 | 2,18 | 2,18 | 2,02 | 2,14 | 0,00% | 714,00 |
| 02.01.2025 | 2,00 | 2,14 | 2,00 | 2,14 | 7,00% | 210,00 |
| 31.12.2024 | 2,04 | 2,10 | 1,98 | 2,00 | -1,96% | 1.101,00 |
| 30.12.2024 | 2,00 | 2,10 | 2,00 | 2,04 | 2,00% | 2.019,00 |
| 27.12.2024 | 2,00 | 2,10 | 1,98 | 2,00 | 0,00% | 1.551,00 |
| 24.12.2024 | 1,99 | 2,08 | 1,93 | 2,00 | 0,50% | 286,00 |
| 23.12.2024 | 2,08 | 2,26 | 1,90 | 1,99 | -4,33% | 1.361,00 |
| 20.12.2024 | 2,06 | 2,20 | 2,06 | 2,08 | 0,00% | 1.419,00 |
| 19.12.2024 | 2,16 | 2,16 | 2,08 | 2,08 | -4,59% | 383,00 |
| 18.12.2024 | 2,14 | 2,26 | 2,10 | 2,18 | 2,83% | 3.509,00 |
| 17.12.2024 | 2,16 | 2,18 | 2,12 | 2,12 | -2,75% | 334,00 |
| 16.12.2024 | 2,28 | 2,30 | 2,12 | 2,18 | 4,81% | 989,00 |
| 13.12.2024 | 2,32 | 2,32 | 2,08 | 2,08 | -5,45% | 4.928,00 |