1,265€
-2,69%
Echtzeit-Aktienkurs AELIS FARMA SAS EO -,004
Bid:
Ask:
Aktienkurse zur AELIS FARMA SAS EO -,004 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -2,54% | 28.612,00 |
| 08.01.2026 | 1,17 | 1,18 | 1,15 | 1,18 | 0,85% | 18.903,00 |
| 07.01.2026 | 1,17 | 1,18 | 1,13 | 1,17 | -0,43% | 32.000,00 |
| 06.01.2026 | 1,13 | 1,18 | 1,12 | 1,18 | 4,44% | 33.579,00 |
| 05.01.2026 | 1,16 | 1,21 | 1,12 | 1,13 | -3,02% | 66.698,00 |
| 02.01.2026 | 1,15 | 1,16 | 1,12 | 1,16 | 3,11% | 55.945,00 |
| 31.12.2025 | 1,13 | 1,15 | 1,11 | 1,13 | -0,44% | 11.292,00 |
| 30.12.2025 | 1,14 | 1,14 | 1,10 | 1,13 | 0,89% | 14.555,00 |
| 29.12.2025 | 1,11 | 1,12 | 1,07 | 1,12 | 3,23% | 13.062,00 |
| 24.12.2025 | 1,10 | 1,11 | 1,07 | 1,09 | -1,36% | 5.885,00 |
| 23.12.2025 | 1,12 | 1,12 | 1,07 | 1,10 | 0,00% | 12.057,00 |
| 22.12.2025 | 1,09 | 1,11 | 1,05 | 1,10 | 0,92% | 25.498,00 |
| 19.12.2025 | 1,11 | 1,12 | 1,09 | 1,09 | 0,00% | 5.879,00 |
| 18.12.2025 | 1,10 | 1,12 | 1,08 | 1,09 | -0,46% | 23.942,00 |
| 17.12.2025 | 1,06 | 1,11 | 1,05 | 1,10 | 0,46% | 26.693,00 |
| 16.12.2025 | 1,11 | 1,11 | 1,07 | 1,09 | 0,46% | 11.659,00 |
| 15.12.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -1,81% | 15.228,00 |
| 12.12.2025 | 1,14 | 1,14 | 1,10 | 1,11 | -1,78% | 8.752,00 |
| 11.12.2025 | 1,11 | 1,13 | 1,07 | 1,13 | 6,13% | 12.375,00 |
| 10.12.2025 | 1,08 | 1,12 | 1,05 | 1,06 | -1,85% | 25.756,00 |
| 09.12.2025 | 1,07 | 1,09 | 1,05 | 1,08 | 2,86% | 9.927,00 |
| 08.12.2025 | 1,09 | 1,11 | 1,05 | 1,05 | -2,33% | 21.791,00 |
| 05.12.2025 | 1,05 | 1,16 | 1,05 | 1,08 | 2,38% | 140.766,00 |
| 04.12.2025 | 1,07 | 1,07 | 1,01 | 1,05 | -3,67% | 30.200,00 |
| 03.12.2025 | 1,10 | 1,13 | 0,99 | 1,09 | -3,54% | 76.385,00 |
| 02.12.2025 | 1,15 | 1,20 | 1,04 | 1,13 | 5,61% | 244.477,00 |
| 01.12.2025 | 1,09 | 1,10 | 1,02 | 1,07 | -2,73% | 13.655,00 |
| 28.11.2025 | 1,09 | 1,11 | 1,09 | 1,10 | -1,79% | 4.313,00 |
| 27.11.2025 | 1,11 | 1,12 | 1,07 | 1,12 | 0,90% | 4.338,00 |
| 26.11.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -0,45% | 1.306,00 |
| 25.11.2025 | 1,15 | 1,15 | 1,06 | 1,12 | -3,04% | 15.312,00 |
| 24.11.2025 | 1,15 | 1,15 | 1,07 | 1,15 | 0,00% | 18.750,00 |
| 21.11.2025 | 1,13 | 1,15 | 1,06 | 1,15 | 2,22% | 69.723,00 |
| 20.11.2025 | 1,15 | 1,15 | 1,05 | 1,13 | -1,32% | 43.107,00 |
| 19.11.2025 | 1,10 | 1,17 | 1,04 | 1,14 | 4,11% | 67.009,00 |
| 18.11.2025 | 1,09 | 1,10 | 1,07 | 1,10 | 0,46% | 6.865,00 |
| 17.11.2025 | 1,06 | 1,11 | 1,05 | 1,09 | 1,87% | 7.631,00 |
| 14.11.2025 | 1,07 | 1,08 | 1,06 | 1,07 | -2,28% | 5.040,00 |
| 13.11.2025 | 1,13 | 1,13 | 1,08 | 1,10 | -3,95% | 8.273,00 |
| 12.11.2025 | 1,11 | 1,15 | 1,11 | 1,14 | 0,88% | 10.983,00 |
| 11.11.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 2,73% | 6.793,00 |
| 10.11.2025 | 1,11 | 1,11 | 1,09 | 1,10 | -0,90% | 11.008,00 |
| 07.11.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 0,91% | 2.289,00 |
| 06.11.2025 | 1,10 | 1,11 | 1,10 | 1,10 | -1,79% | 2.736,00 |
| 05.11.2025 | 1,15 | 1,15 | 1,10 | 1,12 | -1,75% | 10.759,00 |