161,250€
-0,31%
Echtzeit-Aktienkurs Ipsen S.A.
Bid:
Ask:
Aktienkurse zur Ipsen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 166,55 | 169,80 | 166,50 | 169,40 | 1,71% | 150,00 |
| 04.05.2026 | 167,05 | 167,15 | 164,80 | 166,55 | -0,30% | - |
| 30.04.2026 | 161,55 | 167,15 | 161,00 | 167,05 | 2,64% | - |
| 29.04.2026 | 165,90 | 166,10 | 162,25 | 162,75 | -1,63% | 609,00 |
| 28.04.2026 | 164,10 | 165,60 | 161,30 | 165,45 | 0,82% | - |
| 27.04.2026 | 163,05 | 165,50 | 162,45 | 164,10 | 0,46% | - |
| 24.04.2026 | 165,25 | 165,35 | 162,05 | 163,35 | -1,03% | - |
| 23.04.2026 | 164,70 | 165,70 | 161,00 | 165,05 | 3,06% | - |
| 22.04.2026 | 159,55 | 163,25 | 159,45 | 160,15 | 0,82% | 119,00 |
| 21.04.2026 | 162,65 | 163,15 | 158,45 | 158,85 | -2,28% | - |
| 20.04.2026 | 159,85 | 162,80 | 159,80 | 162,55 | 0,49% | - |
| 17.04.2026 | 164,25 | 164,35 | 160,40 | 161,75 | -1,28% | - |
| 16.04.2026 | 163,10 | 164,40 | 162,10 | 163,85 | 0,64% | - |
| 15.04.2026 | 164,65 | 166,70 | 162,45 | 162,80 | -1,36% | - |
| 14.04.2026 | 166,60 | 168,60 | 164,60 | 165,05 | -1,17% | - |
| 13.04.2026 | 168,80 | 170,00 | 166,40 | 167,00 | -2,22% | - |
| 10.04.2026 | 162,75 | 170,85 | 162,70 | 170,80 | 4,98% | 450,00 |
| 09.04.2026 | 162,80 | 165,55 | 162,45 | 162,70 | -0,15% | - |
| 08.04.2026 | 172,05 | 172,35 | 162,70 | 162,95 | -1,60% | 1.860,00 |
| 07.04.2026 | 167,35 | 168,05 | 163,40 | 165,60 | -1,16% | 220,00 |
| 02.04.2026 | 164,75 | 167,75 | 162,60 | 167,55 | 1,15% | - |
| 01.04.2026 | 160,45 | 166,25 | 160,45 | 165,65 | 3,53% | 1.020,00 |
| 31.03.2026 | 156,35 | 160,45 | 154,95 | 160,00 | 2,96% | 341,00 |
| 30.03.2026 | 156,95 | 158,40 | 154,50 | 155,40 | -0,86% | - |
| 27.03.2026 | 152,85 | 159,00 | 152,80 | 156,75 | 2,55% | 105,00 |
| 26.03.2026 | 151,05 | 153,95 | 150,45 | 152,85 | 0,59% | - |
| 25.03.2026 | 150,25 | 151,95 | 148,60 | 151,95 | 1,20% | - |
| 24.03.2026 | 148,15 | 150,75 | 147,45 | 150,15 | 0,94% | - |
| 23.03.2026 | 147,25 | 150,60 | 145,15 | 148,75 | -0,34% | 29,00 |
| 20.03.2026 | 152,65 | 153,65 | 148,15 | 149,25 | -2,42% | 201,00 |
| 19.03.2026 | 153,15 | 155,95 | 151,85 | 152,95 | -0,13% | - |
| 18.03.2026 | 158,85 | 158,95 | 152,95 | 153,15 | -2,92% | 150,00 |
| 17.03.2026 | 153,25 | 157,75 | 153,05 | 157,75 | 2,67% | 222,00 |
| 16.03.2026 | 153,05 | 155,30 | 152,35 | 153,65 | 1,05% | - |
| 13.03.2026 | 153,25 | 155,15 | 151,95 | 152,05 | -0,72% | - |
| 12.03.2026 | 155,15 | 156,80 | 153,00 | 153,15 | -1,98% | - |
| 11.03.2026 | 156,65 | 157,60 | 155,15 | 156,25 | -0,03% | 56,00 |
| 10.03.2026 | 156,05 | 161,80 | 155,85 | 156,30 | -0,10% | 1.850,00 |
| 09.03.2026 | 156,60 | 157,45 | 153,55 | 156,45 | -2,77% | 375,00 |
| 06.03.2026 | 165,25 | 165,35 | 160,90 | 160,90 | -2,25% | 300,00 |
| 05.03.2026 | 162,25 | 167,15 | 161,90 | 164,60 | 0,61% | 50,00 |
| 04.03.2026 | 160,85 | 163,75 | 160,85 | 163,60 | 1,14% | 1.024,00 |
| 03.03.2026 | 165,30 | 165,35 | 159,60 | 161,75 | -2,27% | 115,00 |
| 02.03.2026 | 161,65 | 166,25 | 161,65 | 165,50 | 0,39% | 247,00 |
| 27.02.2026 | 160,55 | 165,15 | 160,50 | 164,85 | 2,68% | 1.171,00 |
| 26.02.2026 | 158,35 | 162,15 | 158,35 | 160,55 | 1,07% | - |
| 25.02.2026 | 159,85 | 160,85 | 157,60 | 158,85 | -0,56% | - |
| 24.02.2026 | 157,00 | 160,05 | 156,35 | 159,75 | 1,72% | - |
| 23.02.2026 | 157,25 | 157,65 | 154,00 | 157,05 | -0,44% | 270,00 |
| 20.02.2026 | 157,95 | 159,80 | 156,55 | 157,75 | -0,06% | - |
| 19.02.2026 | 157,35 | 159,90 | 156,75 | 157,85 | 0,32% | 6,00 |
| 18.02.2026 | 155,65 | 158,10 | 155,65 | 157,35 | 1,09% | - |
| 17.02.2026 | 155,25 | 156,70 | 153,50 | 155,65 | 0,00% | 34,00 |
| 16.02.2026 | 155,55 | 156,75 | 151,90 | 155,65 | 0,61% | 187,00 |
| 13.02.2026 | 148,05 | 154,75 | 147,10 | 154,70 | 4,46% | 439,00 |
| 12.02.2026 | 140,00 | 152,45 | 139,20 | 148,10 | 6,43% | 598,00 |
| 11.02.2026 | 139,70 | 140,10 | 137,15 | 139,15 | -0,43% | - |
| 10.02.2026 | 137,90 | 140,05 | 137,90 | 139,75 | 1,30% | - |
| 09.02.2026 | 136,40 | 137,95 | 136,05 | 137,95 | 1,28% | - |
| 06.02.2026 | 135,60 | 136,35 | 133,35 | 136,20 | 0,44% | - |
| 05.02.2026 | 137,85 | 137,85 | 135,05 | 135,60 | -1,27% | - |
| 04.02.2026 | 136,10 | 138,25 | 134,90 | 137,35 | 0,88% | - |
| 03.02.2026 | 137,90 | 138,20 | 134,20 | 136,15 | -0,95% | - |
| 02.02.2026 | 136,15 | 138,05 | 136,05 | 137,45 | -0,11% | 40,00 |
| 30.01.2026 | 136,95 | 138,10 | 136,55 | 137,60 | 0,18% | 88,00 |
| 29.01.2026 | 137,00 | 138,90 | 136,45 | 137,35 | -0,29% | - |
| 28.01.2026 | 139,95 | 140,15 | 136,85 | 137,75 | -1,22% | 40,00 |
| 27.01.2026 | 138,95 | 139,75 | 138,00 | 139,45 | 0,50% | - |
| 26.01.2026 | 136,65 | 139,90 | 134,30 | 138,75 | 1,57% | 32,00 |
| 23.01.2026 | 136,00 | 137,45 | 135,95 | 136,60 | 0,44% | - |
| 22.01.2026 | 135,45 | 136,20 | 133,10 | 136,00 | 0,55% | 3.000,00 |
| 21.01.2026 | 133,75 | 135,85 | 132,20 | 135,25 | 1,35% | 96,00 |
| 20.01.2026 | 132,60 | 133,75 | 129,90 | 133,45 | 0,53% | - |
| 19.01.2026 | 134,55 | 134,55 | 131,60 | 132,75 | -1,30% | - |
| 16.01.2026 | 135,80 | 138,00 | 134,00 | 134,50 | -1,10% | 693,00 |
| 15.01.2026 | 137,75 | 141,35 | 134,90 | 136,00 | -1,20% | 1.020,00 |
| 14.01.2026 | 131,20 | 137,65 | 128,25 | 137,65 | 5,04% | 680,00 |
| 13.01.2026 | 129,35 | 131,05 | 126,25 | 131,05 | 1,31% | - |
| 12.01.2026 | 128,15 | 130,30 | 127,30 | 129,35 | 1,49% | 274,00 |
| 09.01.2026 | 126,95 | 128,15 | 125,90 | 127,45 | 0,24% | 150,00 |
| 08.01.2026 | 120,25 | 127,40 | 119,15 | 127,15 | 4,48% | 1.646,00 |
| 07.01.2026 | 121,05 | 122,05 | 119,60 | 121,70 | 0,54% | - |
| 06.01.2026 | 117,00 | 121,05 | 117,00 | 121,05 | 3,42% | - |
| 05.01.2026 | 116,55 | 118,65 | 116,10 | 117,05 | 0,82% | - |
| 02.01.2026 | 119,00 | 119,15 | 116,10 | 116,10 | -3,17% | 1.725,00 |
| 30.12.2025 | 118,65 | 120,00 | 118,60 | 119,90 | 1,05% | - |
| 29.12.2025 | 120,00 | 120,05 | 118,60 | 118,65 | -0,67% | - |
| 23.12.2025 | 119,75 | 120,20 | 119,25 | 119,45 | -0,25% | - |
| 22.12.2025 | 119,90 | 120,35 | 118,35 | 119,75 | -0,50% | - |
| 19.12.2025 | 119,05 | 121,05 | 115,80 | 120,35 | 0,25% | 580,00 |
| 18.12.2025 | 120,15 | 120,40 | 119,50 | 120,05 | 0,17% | - |
| 17.12.2025 | 120,75 | 121,10 | 119,80 | 119,85 | -0,66% | - |
| 16.12.2025 | 122,15 | 124,05 | 119,75 | 120,65 | -1,47% | - |
| 15.12.2025 | 121,55 | 123,25 | 119,40 | 122,45 | 1,07% | 380,00 |
| 12.12.2025 | 121,85 | 122,05 | 120,50 | 121,15 | -0,33% | 290,00 |
| 11.12.2025 | 121,55 | 122,95 | 120,90 | 121,55 | -0,25% | - |
| 10.12.2025 | 123,55 | 123,55 | 120,40 | 121,85 | -1,38% | 248,00 |
| 09.12.2025 | 122,40 | 124,15 | 122,30 | 123,55 | 0,90% | 56,00 |
| 08.12.2025 | 121,95 | 124,95 | 121,90 | 122,45 | 0,41% | - |
| 05.12.2025 | 122,45 | 123,55 | 121,90 | 121,95 | -0,41% | - |