162,900€
0,56%
Echtzeit-Aktienkurs Ipsen S.A.
Bid:
Ask:
Aktienkurse zur Ipsen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 161,85 | 163,85 | 161,50 | 163,35 | 0,83% | - |
| 06.08.2026 | 159,85 | 163,10 | 159,80 | 162,00 | 1,19% | - |
| 05.08.2026 | 157,50 | 160,10 | 156,10 | 160,10 | 1,75% | - |
| 04.08.2026 | 160,65 | 160,90 | 154,00 | 157,35 | 2,51% | 100,00 |
| 03.08.2026 | 168,90 | 172,25 | 153,00 | 153,50 | -9,97% | 39,00 |
| 31.07.2026 | 157,65 | 172,35 | 157,65 | 170,50 | 8,32% | - |
| 30.07.2026 | 163,35 | 168,55 | 157,10 | 157,40 | -4,02% | - |
| 29.07.2026 | 160,65 | 164,40 | 158,80 | 164,00 | 2,05% | - |
| 28.07.2026 | 159,35 | 162,50 | 156,70 | 160,70 | 1,10% | - |
| 27.07.2026 | 159,80 | 160,25 | 158,20 | 158,95 | 0,41% | - |
| 24.07.2026 | 163,50 | 163,50 | 150,35 | 158,30 | -2,94% | - |
| 23.07.2026 | 164,80 | 165,25 | 159,70 | 163,10 | -0,94% | - |
| 22.07.2026 | 162,45 | 165,00 | 161,75 | 164,65 | 1,45% | - |
| 21.07.2026 | 162,30 | 162,85 | 159,15 | 162,30 | 0,68% | - |
| 20.07.2026 | 161,45 | 162,70 | 159,25 | 161,20 | -0,06% | - |
| 17.07.2026 | 157,55 | 161,85 | 155,20 | 161,30 | 2,45% | - |
| 16.07.2026 | 161,05 | 161,60 | 155,75 | 157,45 | -2,11% | - |
| 15.07.2026 | 158,95 | 161,00 | 158,40 | 160,85 | 1,51% | - |
| 14.07.2026 | 160,40 | 160,60 | 157,10 | 158,45 | -1,22% | - |
| 13.07.2026 | 160,20 | 163,60 | 160,20 | 160,40 | -0,96% | 31,00 |
| 10.07.2026 | 168,55 | 168,75 | 161,45 | 161,95 | -4,09% | - |
| 09.07.2026 | 167,20 | 170,05 | 165,25 | 168,85 | 1,47% | 30,00 |
| 08.07.2026 | 168,40 | 168,40 | 165,20 | 166,40 | -1,30% | - |
| 07.07.2026 | 168,70 | 169,50 | 166,90 | 168,60 | -0,56% | - |
| 06.07.2026 | 170,65 | 173,25 | 167,90 | 169,55 | -0,70% | 127,00 |
| 03.07.2026 | 171,95 | 172,15 | 166,35 | 170,75 | 2,21% | 14,00 |
| 02.07.2026 | 165,85 | 168,70 | 164,90 | 167,05 | 0,72% | - |
| 01.07.2026 | 169,85 | 175,85 | 165,60 | 165,85 | -1,78% | - |
| 30.06.2026 | 166,30 | 168,85 | 164,70 | 168,85 | 1,38% | - |
| 29.06.2026 | 163,35 | 166,65 | 161,60 | 166,55 | 2,56% | 30,00 |
| 26.06.2026 | 162,10 | 163,05 | 159,95 | 162,40 | 0,19% | - |
| 25.06.2026 | 163,30 | 163,65 | 162,00 | 162,10 | 0,00% | - |
| 24.06.2026 | 162,65 | 165,25 | 162,10 | 162,10 | -0,34% | - |
| 23.06.2026 | 155,45 | 163,25 | 155,45 | 162,65 | 3,30% | - |
| 22.06.2026 | 156,10 | 157,45 | 154,45 | 157,45 | 0,83% | - |
| 19.06.2026 | 154,70 | 156,65 | 153,40 | 156,15 | 0,77% | - |
| 18.06.2026 | 158,55 | 160,85 | 153,25 | 154,95 | -2,33% | - |
| 17.06.2026 | 155,40 | 159,30 | 155,20 | 158,65 | 2,19% | 4,00 |
| 16.06.2026 | 155,35 | 157,70 | 154,70 | 155,25 | -1,30% | - |
| 15.06.2026 | 157,70 | 161,30 | 156,55 | 157,30 | 0,32% | - |
| 12.06.2026 | 159,40 | 159,95 | 156,45 | 156,80 | -1,75% | - |
| 11.06.2026 | 155,10 | 159,80 | 152,90 | 159,60 | 3,00% | - |
| 10.06.2026 | 157,40 | 158,50 | 153,50 | 154,95 | -2,46% | - |
| 09.06.2026 | 158,00 | 158,95 | 155,60 | 158,85 | 0,70% | - |
| 08.06.2026 | 156,00 | 159,10 | 155,60 | 157,75 | 1,09% | - |
| 05.06.2026 | 153,30 | 156,85 | 153,30 | 156,05 | 0,94% | 100,00 |
| 04.06.2026 | 151,10 | 154,80 | 150,65 | 154,60 | 2,38% | - |
| 03.06.2026 | 150,55 | 151,55 | 148,65 | 151,00 | -0,59% | - |
| 02.06.2026 | 152,30 | 153,25 | 150,60 | 151,90 | -0,39% | - |
| 01.06.2026 | 156,35 | 159,50 | 151,45 | 152,50 | -2,34% | - |
| 29.05.2026 | 156,50 | 158,80 | 154,65 | 156,15 | 0,22% | - |
| 28.05.2026 | 155,85 | 158,15 | 155,05 | 155,80 | -1,86% | - |
| 27.05.2026 | 161,55 | 161,90 | 157,40 | 158,75 | -1,70% | - |
| 26.05.2026 | 162,05 | 162,55 | 160,30 | 161,50 | -0,83% | - |
| 25.05.2026 | 165,40 | 165,40 | 160,35 | 162,85 | 0,87% | 6,00 |
| 22.05.2026 | 162,55 | 163,35 | 159,55 | 161,45 | -0,49% | - |
| 21.05.2026 | 160,30 | 162,35 | 158,70 | 162,25 | 2,37% | - |
| 20.05.2026 | 156,90 | 158,70 | 156,60 | 158,50 | 0,51% | - |
| 19.05.2026 | 155,45 | 157,85 | 153,30 | 157,70 | 1,91% | - |
| 18.05.2026 | 165,00 | 168,55 | 152,30 | 154,75 | -7,50% | 25,00 |
| 15.05.2026 | 164,40 | 167,35 | 163,10 | 167,30 | 0,63% | - |
| 14.05.2026 | 166,15 | 166,75 | 165,25 | 166,25 | 0,18% | - |
| 13.05.2026 | 166,80 | 166,90 | 163,75 | 165,95 | -0,12% | - |
| 12.05.2026 | 164,25 | 166,15 | 162,90 | 166,15 | 1,22% | - |
| 11.05.2026 | 167,15 | 170,35 | 163,80 | 164,15 | -1,47% | - |
| 08.05.2026 | 166,75 | 169,10 | 165,35 | 166,60 | -0,69% | - |
| 07.05.2026 | 173,35 | 173,80 | 167,65 | 167,75 | -2,95% | - |
| 06.05.2026 | 169,55 | 173,45 | 168,75 | 172,85 | 1,83% | - |
| 05.05.2026 | 166,30 | 169,75 | 166,15 | 169,75 | 2,35% | - |
| 04.05.2026 | 167,25 | 167,55 | 164,80 | 165,85 | -0,84% | - |
| 30.04.2026 | 162,15 | 167,25 | 160,75 | 167,25 | 3,15% | - |
| 29.04.2026 | 165,45 | 166,15 | 161,85 | 162,15 | -0,73% | - |
| 28.04.2026 | 164,40 | 164,45 | 161,30 | 163,35 | -0,67% | - |
| 27.04.2026 | 163,50 | 165,45 | 162,45 | 164,45 | 0,55% | 1,00 |
| 24.04.2026 | 164,70 | 165,30 | 162,05 | 163,55 | -0,52% | - |
| 23.04.2026 | 160,15 | 166,00 | 159,20 | 164,40 | 2,88% | - |
| 22.04.2026 | 158,90 | 163,20 | 158,85 | 159,80 | 0,50% | - |
| 21.04.2026 | 162,75 | 163,10 | 158,45 | 159,00 | -2,33% | - |
| 20.04.2026 | 159,75 | 162,80 | 159,45 | 162,80 | 0,90% | - |
| 17.04.2026 | 164,25 | 164,65 | 160,40 | 161,35 | -1,71% | - |
| 16.04.2026 | 162,85 | 164,35 | 162,00 | 164,15 | 0,98% | - |
| 15.04.2026 | 164,80 | 166,65 | 162,15 | 162,55 | -1,51% | - |
| 14.04.2026 | 167,20 | 168,55 | 164,60 | 165,05 | -0,72% | - |
| 13.04.2026 | 169,60 | 170,65 | 166,05 | 166,25 | -2,52% | - |
| 10.04.2026 | 163,10 | 170,75 | 162,75 | 170,55 | 4,50% | - |
| 09.04.2026 | 162,50 | 165,55 | 162,25 | 163,20 | -0,12% | - |
| 08.04.2026 | 165,85 | 172,70 | 162,95 | 163,40 | -1,54% | - |
| 07.04.2026 | 166,85 | 168,00 | 163,40 | 165,95 | -0,78% | 3,00 |
| 02.04.2026 | 165,35 | 167,85 | 162,60 | 167,25 | -0,03% | - |
| 01.04.2026 | 158,85 | 167,70 | 158,85 | 167,30 | 6,36% | 2,00 |
| 31.03.2026 | 155,25 | 157,65 | 154,95 | 157,30 | 1,16% | - |
| 30.03.2026 | 156,25 | 158,35 | 154,50 | 155,50 | -0,58% | - |
| 27.03.2026 | 152,90 | 159,00 | 152,80 | 156,40 | 2,29% | - |
| 26.03.2026 | 150,85 | 153,65 | 150,20 | 152,90 | 0,96% | - |
| 25.03.2026 | 150,75 | 152,35 | 148,00 | 151,45 | 0,53% | - |
| 24.03.2026 | 149,15 | 150,95 | 147,45 | 150,65 | 1,07% | - |
| 23.03.2026 | 148,05 | 150,55 | 145,15 | 149,05 | 0,61% | - |
| 20.03.2026 | 153,35 | 153,95 | 148,05 | 148,15 | -3,52% | - |
| 19.03.2026 | 152,55 | 155,90 | 151,55 | 153,55 | 0,33% | - |
| 18.03.2026 | 158,15 | 159,15 | 152,60 | 153,05 | -2,89% | 2,00 |