163,100€
1,49%
Echtzeit-Aktienkurs Ipsen S.A.
Bid:
Ask:
Aktienkurse zur Ipsen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 160,70 | 164,95 | 160,30 | 164,40 | 2,30% | - |
| 26.02.2026 | 158,30 | 162,15 | 157,90 | 160,70 | 0,66% | - |
| 25.02.2026 | 160,05 | 160,85 | 157,60 | 159,65 | -0,47% | - |
| 24.02.2026 | 156,90 | 160,45 | 156,30 | 160,40 | 2,20% | - |
| 23.02.2026 | 157,85 | 157,85 | 154,05 | 156,95 | -0,44% | - |
| 20.02.2026 | 157,40 | 159,80 | 156,55 | 157,65 | -0,32% | - |
| 19.02.2026 | 157,10 | 159,85 | 156,75 | 158,15 | 0,70% | - |
| 18.02.2026 | 155,90 | 158,10 | 155,50 | 157,05 | 1,13% | - |
| 17.02.2026 | 156,10 | 156,70 | 153,50 | 155,30 | -0,54% | - |
| 16.02.2026 | 154,65 | 157,15 | 151,90 | 156,15 | 0,71% | 5,00 |
| 13.02.2026 | 148,50 | 155,15 | 147,50 | 155,05 | 5,48% | - |
| 12.02.2026 | 139,70 | 152,40 | 139,40 | 147,00 | 6,21% | 94,00 |
| 11.02.2026 | 139,70 | 140,05 | 137,15 | 138,40 | -1,11% | - |
| 10.02.2026 | 137,95 | 140,15 | 137,65 | 139,95 | 1,38% | 44,00 |
| 09.02.2026 | 136,70 | 138,05 | 136,05 | 138,05 | 3,06% | - |
| 06.02.2026 | 135,35 | 135,55 | 133,35 | 133,95 | -1,33% | - |
| 05.02.2026 | 137,80 | 138,10 | 135,05 | 135,75 | -1,49% | - |
| 04.02.2026 | 135,75 | 138,35 | 134,90 | 137,80 | 1,58% | 5,00 |
| 03.02.2026 | 137,95 | 138,45 | 134,20 | 135,65 | -1,09% | - |
| 02.02.2026 | 136,55 | 137,50 | 135,65 | 137,15 | -0,22% | - |
| 30.01.2026 | 137,70 | 137,70 | 137,45 | 137,45 | 0,15% | - |
| 29.01.2026 | 137,65 | 138,70 | 136,45 | 137,25 | 0,00% | - |
| 28.01.2026 | 139,20 | 140,45 | 136,95 | 137,25 | -1,33% | - |
| 27.01.2026 | 138,80 | 139,35 | 138,80 | 139,10 | 0,25% | - |
| 26.01.2026 | 136,65 | 139,85 | 134,30 | 138,75 | 1,39% | - |
| 23.01.2026 | 136,15 | 137,15 | 135,70 | 136,85 | 1,52% | - |
| 22.01.2026 | 135,65 | 135,85 | 133,05 | 134,80 | -0,63% | - |
| 21.01.2026 | 132,95 | 136,15 | 131,85 | 135,65 | 2,03% | 244,00 |
| 20.01.2026 | 132,65 | 133,85 | 129,90 | 132,95 | 0,30% | - |
| 19.01.2026 | 133,85 | 134,85 | 131,60 | 132,55 | -1,49% | - |
| 16.01.2026 | 135,70 | 137,90 | 134,10 | 134,55 | -0,88% | - |
| 15.01.2026 | 137,20 | 141,45 | 134,90 | 135,75 | 2,03% | - |
| 14.01.2026 | 132,90 | 135,25 | 129,35 | 133,05 | 4,76% | 40,00 |
| 13.01.2026 | 129,65 | 130,80 | 126,55 | 127,00 | -1,85% | - |
| 12.01.2026 | 127,45 | 130,25 | 127,35 | 129,40 | 1,45% | - |
| 09.01.2026 | 127,35 | 128,10 | 126,00 | 127,55 | 0,43% | - |
| 08.01.2026 | 121,45 | 127,35 | 119,15 | 127,00 | 4,31% | - |
| 07.01.2026 | 121,15 | 122,00 | 119,60 | 121,75 | 0,45% | - |
| 06.01.2026 | 116,90 | 121,30 | 116,80 | 121,20 | 3,50% | - |
| 05.01.2026 | 116,25 | 118,60 | 116,10 | 117,10 | -1,39% | - |
| 02.01.2026 | 119,75 | 119,85 | 118,75 | 118,75 | 0,21% | - |
| 30.12.2025 | 118,60 | 118,65 | 118,40 | 118,50 | -0,17% | - |
| 29.12.2025 | 119,50 | 120,25 | 118,60 | 118,70 | -0,50% | - |
| 23.12.2025 | 120,00 | 120,15 | 119,25 | 119,30 | -0,50% | - |
| 22.12.2025 | 120,10 | 120,40 | 118,35 | 119,90 | -0,46% | 4,00 |
| 19.12.2025 | 119,80 | 121,05 | 115,80 | 120,45 | 0,50% | 17,00 |
| 18.12.2025 | 119,95 | 120,40 | 119,45 | 119,85 | 0,00% | - |
| 17.12.2025 | 121,00 | 121,15 | 119,85 | 119,85 | -0,87% | - |
| 16.12.2025 | 122,10 | 124,00 | 119,75 | 120,90 | -1,06% | - |
| 15.12.2025 | 121,50 | 123,20 | 119,35 | 122,20 | 0,58% | - |
| 12.12.2025 | 122,00 | 122,15 | 120,50 | 121,50 | -0,37% | - |
| 11.12.2025 | 122,10 | 122,90 | 120,90 | 121,95 | 0,04% | - |
| 10.12.2025 | 123,10 | 123,30 | 120,40 | 121,90 | -1,14% | - |
| 09.12.2025 | 122,30 | 124,10 | 122,25 | 123,30 | 0,82% | 20,00 |
| 08.12.2025 | 121,85 | 124,95 | 121,65 | 122,30 | 0,16% | - |
| 05.12.2025 | 122,50 | 123,50 | 121,85 | 122,10 | -0,16% | - |
| 04.12.2025 | 122,25 | 123,75 | 122,05 | 122,30 | 0,04% | - |
| 03.12.2025 | 123,90 | 124,65 | 121,65 | 122,25 | -1,29% | - |
| 02.12.2025 | 124,90 | 125,60 | 123,50 | 123,85 | -0,92% | - |
| 01.12.2025 | 124,45 | 125,05 | 123,25 | 125,00 | 0,44% | - |
| 28.11.2025 | 124,35 | 125,70 | 124,30 | 124,45 | 0,00% | - |
| 27.11.2025 | 125,00 | 126,35 | 124,25 | 124,45 | -0,52% | - |
| 26.11.2025 | 128,60 | 128,70 | 122,85 | 125,10 | -2,42% | 44,00 |
| 25.11.2025 | 127,60 | 128,95 | 126,30 | 128,20 | 0,47% | - |
| 24.11.2025 | 127,85 | 128,35 | 127,05 | 127,60 | 1,92% | - |
| 21.11.2025 | 125,05 | 125,25 | 125,05 | 125,20 | 0,12% | - |
| 20.11.2025 | 127,95 | 129,35 | 124,95 | 125,05 | -2,00% | - |
| 19.11.2025 | 128,25 | 128,90 | 126,80 | 127,60 | -0,93% | - |
| 18.11.2025 | 129,55 | 130,20 | 128,00 | 128,80 | -0,69% | - |
| 17.11.2025 | 131,50 | 131,75 | 129,15 | 129,70 | -0,69% | - |
| 14.11.2025 | 130,30 | 131,00 | 129,70 | 130,60 | 0,42% | - |
| 13.11.2025 | 129,55 | 131,00 | 129,45 | 130,05 | 0,54% | - |
| 12.11.2025 | 130,55 | 131,25 | 129,25 | 129,35 | -0,69% | - |
| 11.11.2025 | 127,60 | 130,35 | 126,85 | 130,25 | 2,08% | - |
| 10.11.2025 | 124,95 | 127,75 | 123,75 | 127,60 | 2,90% | - |
| 07.11.2025 | 123,05 | 124,10 | 122,50 | 124,00 | 0,53% | - |
| 06.11.2025 | 123,15 | 123,40 | 122,10 | 123,35 | -0,40% | - |
| 05.11.2025 | 123,60 | 124,70 | 123,05 | 123,85 | 0,20% | - |
| 04.11.2025 | 122,40 | 124,20 | 120,85 | 123,60 | 0,98% | - |
| 03.11.2025 | 121,85 | 122,80 | 121,20 | 122,40 | 0,53% | - |
| 31.10.2025 | 121,80 | 122,45 | 121,25 | 121,75 | -0,12% | - |
| 30.10.2025 | 122,15 | 122,60 | 120,75 | 121,90 | -0,08% | - |
| 29.10.2025 | 119,35 | 122,30 | 119,35 | 122,00 | 2,22% | - |
| 28.10.2025 | 119,40 | 120,60 | 118,55 | 119,35 | -0,08% | - |
| 27.10.2025 | 121,65 | 122,65 | 118,95 | 119,45 | -1,97% | - |
| 24.10.2025 | 121,30 | 121,90 | 119,95 | 121,85 | 0,83% | - |
| 23.10.2025 | 120,20 | 121,85 | 118,65 | 120,85 | 0,50% | - |
| 22.10.2025 | 112,80 | 120,70 | 112,75 | 120,25 | 5,85% | - |
| 21.10.2025 | 113,80 | 114,40 | 112,75 | 113,60 | -0,18% | - |
| 20.10.2025 | 114,90 | 115,35 | 113,50 | 113,80 | 0,26% | - |
| 17.10.2025 | 113,95 | 113,95 | 112,75 | 113,50 | -0,39% | - |
| 16.10.2025 | 113,90 | 114,75 | 113,05 | 113,95 | 0,40% | - |
| 15.10.2025 | 114,75 | 115,30 | 113,10 | 113,50 | -0,61% | - |
| 14.10.2025 | 114,95 | 115,00 | 112,90 | 114,20 | -0,70% | - |
| 13.10.2025 | 116,65 | 117,65 | 114,50 | 115,00 | -2,34% | - |
| 10.10.2025 | 118,00 | 118,50 | 117,35 | 117,75 | -0,21% | - |
| 09.10.2025 | 117,15 | 118,60 | 116,75 | 118,00 | 0,77% | - |
| 08.10.2025 | 115,80 | 118,30 | 115,75 | 117,10 | 1,12% | - |
| 07.10.2025 | 116,80 | 116,85 | 115,70 | 115,80 | -0,94% | - |
| 06.10.2025 | 116,15 | 117,05 | 114,65 | 116,90 | 1,43% | - |