0,943€
-5,70%
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 | 0,98 | 1,00 | 0,95 | 0,95 | -5,00% | 68.202,00 |
| 11.09.2026 | 1,01 | 1,02 | 1,00 | 1,00 | -1,38% | 10.687,00 |
| 10.09.2026 | 1,00 | 1,01 | 1,00 | 1,01 | 0,20% | 2.625,00 |
| 09.09.2026 | 1,01 | 1,01 | 1,00 | 1,01 | 1,00% | 3.439,00 |
| 08.09.2026 | 1,00 | 1,01 | 1,00 | 1,00 | -1,18% | 1.471,00 |
| 07.09.2026 | 1,02 | 1,02 | 1,00 | 1,01 | -0,59% | 420,00 |
| 04.09.2026 | 1,01 | 1,02 | 0,99 | 1,02 | 3,03% | 2.693,00 |
| 03.09.2026 | 1,02 | 1,02 | 0,99 | 0,99 | -1,00% | 4.637,00 |
| 02.09.2026 | 1,03 | 1,03 | 0,99 | 1,00 | -0,79% | 10.350,00 |
| 01.09.2026 | 1,02 | 1,03 | 1,00 | 1,01 | 0,60% | 8.996,00 |
| 31.08.2026 | 1,00 | 1,02 | 1,00 | 1,00 | -0,79% | 15.164,00 |
| 28.08.2026 | 1,01 | 1,02 | 1,01 | 1,01 | 0,00% | 8.285,00 |
| 27.08.2026 | 1,03 | 1,04 | 1,00 | 1,01 | -1,75% | 31.108,00 |
| 26.08.2026 | 1,05 | 1,05 | 1,03 | 1,03 | -0,19% | 7.447,00 |
| 25.08.2026 | 1,05 | 1,05 | 1,03 | 1,03 | 0,00% | 11.222,00 |
| 24.08.2026 | 1,06 | 1,06 | 1,03 | 1,03 | -2,83% | 3.211,00 |
| 21.08.2026 | 1,05 | 1,06 | 1,03 | 1,06 | -1,67% | 22.676,00 |
| 20.08.2026 | 1,12 | 1,12 | 1,04 | 1,08 | -1,28% | 27.698,00 |
| 19.08.2026 | 1,02 | 1,12 | 1,02 | 1,09 | 3,61% | 67.781,00 |
| 18.08.2026 | 1,07 | 1,08 | 1,05 | 1,05 | -1,50% | 5.419,00 |
| 17.08.2026 | 1,08 | 1,08 | 1,05 | 1,07 | 0,00% | 14.314,00 |
| 14.08.2026 | 1,08 | 1,16 | 1,02 | 1,07 | -3,60% | 69.735,00 |
| 13.08.2026 | 1,01 | 1,11 | 1,01 | 1,11 | 8,82% | 12.833,00 |
| 12.08.2026 | 1,01 | 1,04 | 1,01 | 1,02 | 0,00% | 3.100,00 |
| 11.08.2026 | 1,00 | 1,02 | 0,98 | 1,02 | 0,00% | 21.890,00 |
| 10.08.2026 | 1,01 | 1,04 | 1,01 | 1,02 | -2,11% | 16.371,00 |
| 07.08.2026 | 1,04 | 1,04 | 1,02 | 1,04 | -0,38% | 5.025,00 |
| 06.08.2026 | 1,02 | 1,06 | 1,02 | 1,05 | 0,77% | 8.419,00 |
| 05.08.2026 | 1,04 | 1,04 | 1,02 | 1,04 | 2,17% | 1.874,00 |
| 04.08.2026 | 1,02 | 1,04 | 1,02 | 1,02 | 0,20% | 2.192,00 |
| 03.08.2026 | 1,04 | 1,04 | 1,01 | 1,01 | -0,98% | 7.331,00 |
| 31.07.2026 | 1,03 | 1,04 | 1,02 | 1,02 | -0,19% | 24.667,00 |
| 30.07.2026 | 1,03 | 1,04 | 1,02 | 1,03 | 0,00% | 2.172,00 |
| 29.07.2026 | 1,02 | 1,04 | 1,02 | 1,03 | 0,20% | 1.265,00 |
| 28.07.2026 | 1,04 | 1,04 | 1,02 | 1,02 | 0,39% | 7.499,00 |
| 27.07.2026 | 1,05 | 1,05 | 1,02 | 1,02 | -2,67% | 8.489,00 |
| 24.07.2026 | 1,06 | 1,06 | 1,01 | 1,05 | -0,19% | 18.189,00 |
| 23.07.2026 | 1,06 | 1,16 | 1,04 | 1,05 | -0,76% | 32.793,00 |
| 22.07.2026 | 1,05 | 1,06 | 1,03 | 1,06 | 3,73% | 1.603,00 |
| 21.07.2026 | 1,03 | 1,05 | 1,01 | 1,02 | -0,97% | 7.384,00 |
| 20.07.2026 | 1,08 | 1,08 | 1,03 | 1,03 | -4,63% | 10.220,00 |
| 17.07.2026 | 1,12 | 1,12 | 1,07 | 1,08 | -1,82% | 7.661,00 |
| 16.07.2026 | 1,13 | 1,24 | 1,10 | 1,10 | 4,76% | 114.694,00 |
| 15.07.2026 | 1,06 | 1,06 | 1,05 | 1,05 | 0,19% | 1.107,00 |
| 14.07.2026 | 1,06 | 1,06 | 1,04 | 1,05 | 0,77% | 2.015,00 |
| 13.07.2026 | 1,07 | 1,07 | 1,04 | 1,04 | -0,95% | 1.147,00 |
| 10.07.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -2,23% | 2.563,00 |
| 09.07.2026 | 1,08 | 1,09 | 1,07 | 1,07 | 0,00% | 2.435,00 |
| 08.07.2026 | 1,08 | 1,10 | 1,04 | 1,07 | 0,37% | 14.104,00 |
| 07.07.2026 | 1,00 | 1,07 | 1,00 | 1,07 | 5,94% | 9.532,00 |
| 06.07.2026 | 1,04 | 1,04 | 1,00 | 1,01 | -2,88% | 14.215,00 |
| 03.07.2026 | 1,03 | 1,05 | 1,02 | 1,04 | -0,95% | 8.002,00 |
| 02.07.2026 | 1,08 | 1,08 | 0,99 | 1,05 | -3,49% | 11.638,00 |
| 01.07.2026 | 0,97 | 1,09 | 0,97 | 1,09 | 14,41% | 57.601,00 |
| 30.06.2026 | 1,00 | 1,00 | 0,95 | 0,95 | -2,96% | 14.354,00 |
| 29.06.2026 | 0,96 | 1,00 | 0,96 | 0,98 | 1,98% | 1.920,00 |
| 26.06.2026 | 0,97 | 0,97 | 0,96 | 0,96 | 0,00% | 571,00 |
| 25.06.2026 | 0,98 | 0,98 | 0,95 | 0,96 | -1,64% | 8.650,00 |
| 24.06.2026 | 1,00 | 1,02 | 0,98 | 0,98 | -2,10% | 11.183,00 |
| 23.06.2026 | 1,00 | 1,02 | 0,98 | 1,00 | 2,89% | 25.466,00 |
| 22.06.2026 | 0,98 | 1,00 | 0,95 | 0,97 | -3,00% | 47.639,00 |
| 19.06.2026 | 1,06 | 1,08 | 1,00 | 1,00 | -6,02% | 11.082,00 |
| 18.06.2026 | 1,10 | 1,10 | 1,02 | 1,06 | 0,19% | 13.139,00 |
| 17.06.2026 | 1,08 | 1,10 | 1,06 | 1,06 | -1,85% | 7.891,00 |
| 16.06.2026 | 1,16 | 1,19 | 1,08 | 1,08 | -6,88% | 25.091,00 |
| 15.06.2026 | 1,11 | 1,17 | 1,09 | 1,16 | 5,64% | 21.504,00 |
| 12.06.2026 | 1,10 | 1,11 | 1,10 | 1,10 | -1,26% | 7.586,00 |
| 11.06.2026 | 1,12 | 1,12 | 1,08 | 1,11 | 0,00% | 14.079,00 |
| 10.06.2026 | 1,14 | 1,14 | 1,10 | 1,11 | 1,27% | 10.273,00 |
| 09.06.2026 | 1,20 | 1,20 | 1,10 | 1,10 | -4,18% | 41.764,00 |
| 08.06.2026 | 1,18 | 1,21 | 1,14 | 1,15 | -2,71% | 15.803,00 |
| 05.06.2026 | 1,20 | 1,22 | 1,18 | 1,18 | -1,67% | 17.394,00 |
| 04.06.2026 | 1,27 | 1,27 | 1,20 | 1,20 | -5,81% | 25.218,00 |
| 03.06.2026 | 1,22 | 1,28 | 1,22 | 1,27 | 6,17% | 48.900,00 |
| 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 |