1,240€
3,33%
Echtzeit-Aktienkurs Aelis Farma SA
Bid:
Ask:
Aktienkurse zur Aelis Farma SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 1,20 | 1,23 | 1,20 | 1,23 | 2,25% | - |
| 02.06.2026 | 1,23 | 1,26 | 1,12 | 1,20 | -2,44% | 80.535,00 |
| 01.06.2026 | 1,30 | 1,30 | 1,21 | 1,23 | -2,38% | 20.117,00 |
| 29.05.2026 | 1,24 | 1,32 | 1,23 | 1,26 | 0,16% | 93.360,00 |
| 28.05.2026 | 1,24 | 1,26 | 1,22 | 1,26 | 2,95% | 52.988,00 |
| 27.05.2026 | 1,21 | 1,23 | 1,18 | 1,22 | 1,83% | 27.293,00 |
| 26.05.2026 | 1,21 | 1,21 | 1,18 | 1,20 | 0,84% | 4.467,00 |
| 25.05.2026 | 1,22 | 1,25 | 1,18 | 1,19 | -0,83% | 24.819,00 |
| 22.05.2026 | 1,20 | 1,24 | 1,17 | 1,20 | -1,15% | 36.846,00 |
| 21.05.2026 | 1,22 | 1,25 | 1,18 | 1,21 | 1,17% | 22.050,00 |
| 20.05.2026 | 1,22 | 1,22 | 1,19 | 1,20 | 0,00% | 3.103,00 |
| 19.05.2026 | 1,19 | 1,24 | 1,16 | 1,20 | 0,00% | 23.029,00 |
| 18.05.2026 | 1,24 | 1,24 | 1,20 | 1,20 | -2,12% | 20.301,00 |
| 15.05.2026 | 1,26 | 1,26 | 1,20 | 1,23 | -2,54% | 38.099,00 |
| 14.05.2026 | 1,28 | 1,28 | 1,24 | 1,26 | -1,26% | 23.869,00 |
| 13.05.2026 | 1,28 | 1,28 | 1,25 | 1,27 | 1,11% | 5.261,00 |
| 12.05.2026 | 1,24 | 1,30 | 1,24 | 1,26 | -2,17% | 13.380,00 |
| 11.05.2026 | 1,26 | 1,29 | 1,21 | 1,29 | 2,38% | 43.815,00 |
| 08.05.2026 | 1,27 | 1,28 | 1,20 | 1,26 | 4,83% | 28.833,00 |
| 07.05.2026 | 1,25 | 1,27 | 1,20 | 1,20 | -4,00% | 16.124,00 |
| 06.05.2026 | 1,24 | 1,30 | 1,23 | 1,25 | 1,63% | 43.329,00 |
| 05.05.2026 | 1,30 | 1,30 | 1,22 | 1,23 | -3,15% | 21.342,00 |
| 04.05.2026 | 1,28 | 1,30 | 1,23 | 1,27 | -0,63% | 13.515,00 |
| 30.04.2026 | 1,28 | 1,29 | 1,23 | 1,28 | 2,24% | 11.896,00 |
| 29.04.2026 | 1,27 | 1,32 | 1,25 | 1,25 | -2,19% | 35.241,00 |
| 28.04.2026 | 1,30 | 1,30 | 1,21 | 1,28 | 0,63% | 13.854,00 |
| 27.04.2026 | 1,28 | 1,30 | 1,21 | 1,27 | -0,31% | 27.660,00 |
| 24.04.2026 | 1,18 | 1,28 | 1,18 | 1,27 | 3,58% | 75.152,00 |
| 23.04.2026 | 1,28 | 1,30 | 1,16 | 1,23 | -4,06% | 20.991,00 |
| 22.04.2026 | 1,28 | 1,30 | 1,28 | 1,28 | 0,16% | 2.686,00 |
| 21.04.2026 | 1,30 | 1,32 | 1,28 | 1,28 | -1,99% | 5.970,00 |
| 20.04.2026 | 1,34 | 1,34 | 1,31 | 1,31 | 1,24% | 5.446,00 |
| 17.04.2026 | 1,30 | 1,31 | 1,28 | 1,29 | -0,77% | 15.819,00 |
| 16.04.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -1,52% | 7.105,00 |
| 15.04.2026 | 1,33 | 1,36 | 1,32 | 1,32 | -0,15% | 31.550,00 |
| 14.04.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 0,92% | 21.983,00 |
| 13.04.2026 | 1,31 | 1,33 | 1,30 | 1,31 | -1,95% | 17.849,00 |
| 10.04.2026 | 1,40 | 1,42 | 1,26 | 1,34 | -3,19% | 52.035,00 |
| 09.04.2026 | 1,40 | 1,42 | 1,35 | 1,38 | -4,03% | 7.859,00 |
| 08.04.2026 | 1,38 | 1,45 | 1,34 | 1,44 | 7,15% | 47.469,00 |
| 07.04.2026 | 1,34 | 1,39 | 1,34 | 1,34 | 3,23% | 48.589,00 |
| 02.04.2026 | 1,31 | 1,33 | 1,30 | 1,30 | -2,62% | 8.492,00 |
| 01.04.2026 | 1,32 | 1,34 | 1,28 | 1,34 | 4,30% | 26.638,00 |
| 31.03.2026 | 1,27 | 1,42 | 1,27 | 1,28 | 2,40% | 75.523,00 |
| 30.03.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -1,57% | 19.830,00 |
| 27.03.2026 | 1,30 | 1,30 | 1,27 | 1,27 | -2,31% | 18.196,00 |
| 26.03.2026 | 1,31 | 1,33 | 1,27 | 1,30 | -2,26% | 16.323,00 |
| 25.03.2026 | 1,41 | 1,41 | 1,24 | 1,33 | -5,67% | 50.146,00 |
| 24.03.2026 | 1,57 | 1,80 | 1,41 | 1,41 | -9,32% | 146.408,00 |
| 23.03.2026 | 1,29 | 1,56 | 1,21 | 1,56 | 26,42% | 127.530,00 |
| 20.03.2026 | 1,19 | 1,23 | 1,17 | 1,23 | 2,50% | 10.809,00 |
| 19.03.2026 | 1,23 | 1,23 | 1,19 | 1,20 | -2,83% | 10.346,00 |
| 18.03.2026 | 1,24 | 1,29 | 1,18 | 1,24 | -1,20% | 14.968,00 |
| 17.03.2026 | 1,33 | 1,33 | 1,24 | 1,25 | -3,10% | 12.888,00 |
| 16.03.2026 | 1,29 | 1,35 | 1,29 | 1,29 | -0,77% | 18.747,00 |
| 13.03.2026 | 1,31 | 1,32 | 1,25 | 1,30 | -0,38% | 25.225,00 |
| 12.03.2026 | 1,35 | 1,39 | 1,29 | 1,31 | -4,04% | 53.319,00 |
| 11.03.2026 | 1,23 | 1,36 | 1,20 | 1,36 | 12,40% | 53.588,00 |
| 10.03.2026 | 1,17 | 1,26 | 1,15 | 1,21 | 5,68% | 31.614,00 |
| 09.03.2026 | 1,17 | 1,17 | 1,13 | 1,15 | -4,58% | 53.319,00 |
| 06.03.2026 | 1,25 | 1,28 | 1,16 | 1,20 | -5,51% | 36.341,00 |
| 05.03.2026 | 1,25 | 1,31 | 1,25 | 1,27 | -1,55% | 35.148,00 |
| 04.03.2026 | 1,27 | 1,34 | 1,25 | 1,29 | 2,38% | 44.009,00 |
| 03.03.2026 | 1,31 | 1,35 | 1,25 | 1,26 | -6,67% | 48.252,00 |
| 02.03.2026 | 1,37 | 1,41 | 1,31 | 1,35 | -3,23% | 46.439,00 |
| 27.02.2026 | 1,41 | 1,46 | 1,39 | 1,40 | 0,36% | 15.933,00 |
| 26.02.2026 | 1,40 | 1,42 | 1,39 | 1,39 | -0,71% | 19.001,00 |
| 25.02.2026 | 1,43 | 1,45 | 1,39 | 1,40 | -1,41% | 30.664,00 |
| 24.02.2026 | 1,43 | 1,43 | 1,38 | 1,42 | -0,35% | 20.107,00 |
| 23.02.2026 | 1,40 | 1,49 | 1,39 | 1,43 | 3,26% | 36.265,00 |
| 20.02.2026 | 1,39 | 1,42 | 1,38 | 1,38 | -0,36% | 11.446,00 |
| 19.02.2026 | 1,41 | 1,42 | 1,38 | 1,39 | -1,42% | 13.086,00 |
| 18.02.2026 | 1,40 | 1,45 | 1,37 | 1,41 | 0,36% | 27.729,00 |
| 17.02.2026 | 1,45 | 1,50 | 1,40 | 1,40 | 0,72% | 50.480,00 |
| 16.02.2026 | 1,44 | 1,50 | 1,36 | 1,39 | 0,00% | 50.431,00 |
| 13.02.2026 | 1,42 | 1,45 | 1,37 | 1,39 | -2,11% | 50.203,00 |
| 12.02.2026 | 1,47 | 1,54 | 1,42 | 1,42 | -2,07% | 70.257,00 |
| 11.02.2026 | 1,48 | 1,60 | 1,42 | 1,45 | 0,00% | 115.372,00 |
| 10.02.2026 | 1,38 | 1,49 | 1,35 | 1,45 | 5,45% | 117.287,00 |
| 09.02.2026 | 1,43 | 1,44 | 1,31 | 1,38 | -2,83% | 55.248,00 |
| 06.02.2026 | 1,39 | 1,51 | 1,34 | 1,42 | 3,28% | 57.302,00 |
| 05.02.2026 | 1,49 | 1,49 | 1,36 | 1,37 | -6,16% | 40.207,00 |
| 04.02.2026 | 1,35 | 1,56 | 1,35 | 1,46 | 6,57% | 158.762,00 |
| 03.02.2026 | 1,46 | 1,47 | 1,32 | 1,37 | -5,52% | 109.766,00 |
| 02.02.2026 | 1,54 | 1,59 | 1,43 | 1,45 | -6,15% | 96.184,00 |
| 30.01.2026 | 1,65 | 1,71 | 1,49 | 1,55 | -11,21% | 179.620,00 |
| 29.01.2026 | 2,23 | 2,24 | 1,66 | 1,74 | -12,67% | 349.838,00 |
| 28.01.2026 | 1,93 | 2,30 | 1,93 | 1,99 | 3,24% | - |
| 27.01.2026 | 1,47 | 2,13 | 1,41 | 1,93 | 33,56% | 387.613,00 |
| 26.01.2026 | 1,25 | 1,51 | 1,23 | 1,45 | 18,93% | 274.849,00 |
| 23.01.2026 | 1,19 | 1,23 | 1,17 | 1,22 | 3,40% | 13.989,00 |
| 22.01.2026 | 1,21 | 1,21 | 1,16 | 1,18 | -1,26% | 11.551,00 |
| 21.01.2026 | 1,19 | 1,19 | 1,16 | 1,19 | 0,00% | 3.513,00 |
| 20.01.2026 | 1,20 | 1,21 | 1,17 | 1,19 | -0,42% | 8.913,00 |
| 19.01.2026 | 1,21 | 1,24 | 1,16 | 1,20 | 0,42% | 39.549,00 |
| 16.01.2026 | 1,22 | 1,22 | 1,18 | 1,19 | -0,83% | 12.521,00 |
| 15.01.2026 | 1,23 | 1,23 | 1,15 | 1,20 | -3,23% | 41.441,00 |
| 14.01.2026 | 1,19 | 1,24 | 1,15 | 1,24 | 4,64% | 53.864,00 |
| 13.01.2026 | 1,22 | 1,22 | 1,18 | 1,19 | -2,07% | 32.696,00 |
| 12.01.2026 | 1,16 | 1,25 | 1,15 | 1,21 | 5,22% | 167.321,00 |