1,247€
4,00%
Echtzeit-Aktienkurs Aelis Farma SA
Bid:
Ask:
Aktienkurse zur Aelis Farma SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,27 | 1,29 | 1,23 | 1,23 | -2,69% | - |
| 04.05.2026 | 1,28 | 1,29 | 1,23 | 1,27 | -1,09% | - |
| 30.04.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 2,65% | - |
| 29.04.2026 | 1,28 | 1,31 | 1,24 | 1,25 | -2,35% | - |
| 28.04.2026 | 1,27 | 1,29 | 1,23 | 1,28 | 0,39% | - |
| 27.04.2026 | 1,27 | 1,29 | 1,23 | 1,27 | -0,39% | - |
| 24.04.2026 | 1,23 | 1,28 | 1,18 | 1,28 | 4,42% | - |
| 23.04.2026 | 1,28 | 1,30 | 1,19 | 1,22 | -4,60% | - |
| 22.04.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 0,79% | - |
| 21.04.2026 | 1,31 | 1,32 | 1,27 | 1,27 | -2,75% | 1.616,00 |
| 20.04.2026 | 1,28 | 1,33 | 1,28 | 1,31 | 1,55% | - |
| 17.04.2026 | 1,30 | 1,31 | 1,29 | 1,29 | -0,85% | - |
| 16.04.2026 | 1,33 | 1,33 | 1,29 | 1,30 | -1,52% | 150,00 |
| 15.04.2026 | 1,32 | 1,37 | 1,32 | 1,32 | -0,30% | - |
| 14.04.2026 | 1,32 | 1,33 | 1,31 | 1,32 | 0,46% | - |
| 13.04.2026 | 1,32 | 1,34 | 1,31 | 1,32 | -1,27% | - |
| 10.04.2026 | 1,38 | 1,42 | 1,29 | 1,33 | -3,75% | - |
| 09.04.2026 | 1,44 | 1,44 | 1,37 | 1,39 | -4,02% | - |
| 08.04.2026 | 1,40 | 1,44 | 1,34 | 1,44 | 6,49% | - |
| 07.04.2026 | 1,32 | 1,39 | 1,32 | 1,36 | 4,07% | 10,00 |
| 02.04.2026 | 1,32 | 1,34 | 1,30 | 1,30 | -2,40% | - |
| 01.04.2026 | 1,31 | 1,34 | 1,29 | 1,34 | 2,93% | 2.121,00 |
| 31.03.2026 | 1,26 | 1,41 | 1,25 | 1,30 | 3,93% | - |
| 30.03.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -0,72% | 561,00 |
| 27.03.2026 | 1,31 | 1,31 | 1,26 | 1,26 | -3,08% | - |
| 26.03.2026 | 1,32 | 1,33 | 1,27 | 1,30 | -2,33% | - |
| 25.03.2026 | 1,42 | 1,43 | 1,25 | 1,33 | -6,48% | 2.727,00 |
| 24.03.2026 | 1,56 | 1,78 | 1,40 | 1,42 | -9,15% | 480,00 |
| 23.03.2026 | 1,21 | 1,57 | 1,21 | 1,56 | 27,80% | 870,00 |
| 20.03.2026 | 1,20 | 1,23 | 1,18 | 1,22 | 1,24% | - |
| 19.03.2026 | 1,23 | 1,23 | 1,19 | 1,21 | -0,82% | - |
| 18.03.2026 | 1,26 | 1,28 | 1,20 | 1,22 | -2,79% | - |
| 17.03.2026 | 1,29 | 1,32 | 1,25 | 1,25 | -3,24% | 260,00 |
| 16.03.2026 | 1,30 | 1,34 | 1,29 | 1,30 | -0,15% | - |
| 13.03.2026 | 1,30 | 1,32 | 1,26 | 1,30 | -0,23% | 1.818,00 |
| 12.03.2026 | 1,36 | 1,38 | 1,29 | 1,30 | -4,41% | 1.414,00 |
| 11.03.2026 | 1,21 | 1,37 | 1,20 | 1,36 | 13,05% | - |
| 10.03.2026 | 1,16 | 1,26 | 1,14 | 1,20 | 3,71% | - |
| 09.03.2026 | 1,18 | 1,20 | 1,14 | 1,16 | -3,97% | - |
| 06.03.2026 | 1,28 | 1,28 | 1,19 | 1,21 | -4,88% | - |
| 05.03.2026 | 1,29 | 1,32 | 1,26 | 1,27 | -1,93% | 1.400,00 |
| 04.03.2026 | 1,26 | 1,33 | 1,25 | 1,30 | 1,97% | 2.929,00 |
| 03.03.2026 | 1,34 | 1,35 | 1,25 | 1,27 | -5,79% | 2.879,00 |
| 02.03.2026 | 1,37 | 1,39 | 1,32 | 1,35 | -2,88% | - |
| 27.02.2026 | 1,36 | 1,45 | 1,36 | 1,39 | -0,36% | 3.955,00 |
| 26.02.2026 | 1,40 | 1,42 | 1,39 | 1,39 | -0,71% | - |
| 25.02.2026 | 1,42 | 1,43 | 1,39 | 1,40 | -1,20% | 1.300,00 |
| 24.02.2026 | 1,43 | 1,43 | 1,38 | 1,42 | -0,56% | 1.590,00 |
| 23.02.2026 | 1,38 | 1,48 | 1,38 | 1,43 | 2,73% | 115,00 |
| 20.02.2026 | 1,39 | 1,41 | 1,38 | 1,39 | 0,36% | 955,00 |
| 19.02.2026 | 1,40 | 1,41 | 1,38 | 1,39 | -1,28% | - |
| 18.02.2026 | 1,40 | 1,45 | 1,39 | 1,40 | 0,00% | - |
| 17.02.2026 | 1,39 | 1,49 | 1,38 | 1,40 | 0,72% | - |
| 16.02.2026 | 1,39 | 1,49 | 1,38 | 1,39 | 0,22% | - |
| 13.02.2026 | 1,42 | 1,44 | 1,37 | 1,39 | -2,25% | 1.200,00 |
| 12.02.2026 | 1,46 | 1,54 | 1,42 | 1,42 | -2,47% | - |
| 11.02.2026 | 1,45 | 1,60 | 1,43 | 1,46 | 0,34% | 3.104,00 |
| 10.02.2026 | 1,39 | 1,49 | 1,37 | 1,45 | 5,44% | 1.528,00 |
| 09.02.2026 | 1,42 | 1,44 | 1,33 | 1,38 | -2,61% | 2.383,00 |
| 06.02.2026 | 1,37 | 1,46 | 1,35 | 1,42 | 3,28% | 1.024,00 |
| 05.02.2026 | 1,46 | 1,49 | 1,36 | 1,37 | -6,04% | 2.904,00 |
| 04.02.2026 | 1,37 | 1,55 | 1,37 | 1,46 | 6,42% | 2.414,00 |
| 03.02.2026 | 1,45 | 1,46 | 1,33 | 1,37 | -5,71% | 6.992,00 |
| 02.02.2026 | 1,53 | 1,58 | 1,45 | 1,45 | -5,83% | - |
| 30.01.2026 | 1,75 | 1,75 | 1,49 | 1,54 | -11,83% | 2.098,00 |
| 29.01.2026 | 2,20 | 2,24 | 1,67 | 1,75 | -20,27% | - |
| 28.01.2026 | 1,93 | 2,30 | 1,93 | 2,20 | 13,73% | 11.112,00 |
| 27.01.2026 | 1,42 | 2,11 | 1,42 | 1,93 | 33,29% | 2.513,00 |
| 26.01.2026 | 1,22 | 1,51 | 1,21 | 1,45 | 18,88% | 2.700,00 |
| 23.01.2026 | 1,18 | 1,23 | 1,17 | 1,22 | 3,92% | - |
| 22.01.2026 | 1,19 | 1,20 | 1,17 | 1,17 | -1,76% | - |
| 21.01.2026 | 1,19 | 1,20 | 1,17 | 1,19 | 0,00% | - |
| 20.01.2026 | 1,20 | 1,20 | 1,17 | 1,19 | -0,17% | - |
| 19.01.2026 | 1,17 | 1,24 | 1,17 | 1,20 | 0,42% | - |
| 16.01.2026 | 1,18 | 1,22 | 1,18 | 1,19 | -0,83% | 2.100,00 |
| 15.01.2026 | 1,24 | 1,24 | 1,17 | 1,20 | -3,46% | - |
| 14.01.2026 | 1,19 | 1,24 | 1,16 | 1,24 | 5,07% | 2.900,00 |
| 13.01.2026 | 1,21 | 1,22 | 1,18 | 1,18 | -2,47% | - |
| 12.01.2026 | 1,17 | 1,24 | 1,16 | 1,21 | 5,48% | 2.500,00 |
| 09.01.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -2,95% | - |
| 08.01.2026 | 1,17 | 1,19 | 1,15 | 1,19 | 1,46% | 17,00 |
| 07.01.2026 | 1,16 | 1,17 | 1,14 | 1,17 | -0,85% | 13,00 |
| 06.01.2026 | 1,12 | 1,18 | 1,12 | 1,18 | 4,71% | - |
| 05.01.2026 | 1,16 | 1,21 | 1,12 | 1,13 | -3,02% | 2.583,00 |
| 02.01.2026 | 1,12 | 1,16 | 1,12 | 1,16 | 4,22% | 1.477,00 |
| 30.12.2025 | 1,12 | 1,14 | 1,10 | 1,11 | -0,63% | 2.500,00 |
| 29.12.2025 | 1,09 | 1,12 | 1,08 | 1,12 | 1,54% | - |
| 23.12.2025 | 1,10 | 1,11 | 1,08 | 1,10 | 0,46% | - |
| 22.12.2025 | 1,09 | 1,10 | 1,07 | 1,10 | 0,92% | - |
| 19.12.2025 | 1,09 | 1,11 | 1,09 | 1,09 | 0,28% | - |
| 18.12.2025 | 1,10 | 1,12 | 1,08 | 1,09 | -0,91% | - |
| 17.12.2025 | 1,10 | 1,10 | 1,06 | 1,10 | 0,18% | - |
| 16.12.2025 | 1,08 | 1,11 | 1,08 | 1,09 | 0,74% | - |
| 15.12.2025 | 1,11 | 1,13 | 1,08 | 1,09 | -2,08% | - |
| 12.12.2025 | 1,13 | 1,13 | 1,10 | 1,11 | -1,95% | - |
| 11.12.2025 | 1,06 | 1,13 | 1,06 | 1,13 | 5,81% | - |
| 10.12.2025 | 1,08 | 1,10 | 1,06 | 1,07 | -1,11% | - |
| 09.12.2025 | 1,05 | 1,09 | 1,05 | 1,08 | 2,86% | - |
| 08.12.2025 | 1,08 | 1,11 | 1,05 | 1,05 | -2,33% | - |
| 05.12.2025 | 1,05 | 1,16 | 1,05 | 1,08 | 2,67% | - |