170,650€
4,41%
Echtzeit-Aktienkurs IPSEN S.A. PORT. EO 1
Bid:
Ask:
Aktienkurse zur IPSEN S.A. PORT. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 163,20 | 170,75 | 162,70 | 170,50 | 4,31% | 104,00 |
| 09.04.2026 | 162,50 | 165,55 | 162,20 | 163,45 | 0,65% | 1,00 |
| 08.04.2026 | 172,40 | 173,00 | 162,25 | 162,40 | -2,26% | 168,00 |
| 07.04.2026 | 165,90 | 168,00 | 163,30 | 166,15 | -0,60% | 200,00 |
| 02.04.2026 | 163,45 | 167,80 | 162,60 | 167,15 | 0,51% | 9,00 |
| 01.04.2026 | 159,55 | 166,40 | 159,45 | 166,30 | 6,09% | 54,00 |
| 31.03.2026 | 156,55 | 156,95 | 155,00 | 156,75 | 1,16% | - |
| 30.03.2026 | 156,40 | 157,60 | 154,20 | 154,95 | -0,90% | 8,00 |
| 27.03.2026 | 153,20 | 158,90 | 152,80 | 156,35 | 2,32% | 15,00 |
| 26.03.2026 | 150,65 | 154,20 | 150,05 | 152,80 | 0,86% | 8,00 |
| 25.03.2026 | 150,40 | 152,35 | 148,70 | 151,50 | 0,56% | 6,00 |
| 24.03.2026 | 147,95 | 151,10 | 147,50 | 150,65 | 1,11% | 33,00 |
| 23.03.2026 | 146,65 | 150,55 | 145,15 | 149,00 | 0,20% | 19,00 |
| 20.03.2026 | 152,95 | 153,95 | 147,80 | 148,70 | -3,06% | - |
| 19.03.2026 | 152,30 | 155,90 | 151,50 | 153,40 | 0,33% | 40,00 |
| 18.03.2026 | 159,05 | 159,15 | 152,60 | 152,90 | -2,95% | 15,00 |
| 17.03.2026 | 152,75 | 157,75 | 152,65 | 157,55 | 2,44% | - |
| 16.03.2026 | 153,10 | 155,20 | 152,40 | 153,80 | 1,28% | 31,00 |
| 13.03.2026 | 152,65 | 155,10 | 151,60 | 151,85 | -0,59% | - |
| 12.03.2026 | 154,75 | 156,75 | 152,70 | 152,75 | -2,24% | 101,00 |
| 11.03.2026 | 156,30 | 157,55 | 154,90 | 156,25 | 0,26% | 2,00 |
| 10.03.2026 | 156,35 | 161,80 | 155,55 | 155,85 | -0,70% | 2,00 |
| 09.03.2026 | 156,35 | 157,80 | 153,35 | 156,95 | -2,73% | 284,00 |
| 06.03.2026 | 165,50 | 165,90 | 160,55 | 161,35 | -2,00% | 4,00 |
| 05.03.2026 | 162,00 | 167,15 | 161,50 | 164,65 | 0,67% | 73,00 |
| 04.03.2026 | 160,80 | 163,95 | 160,40 | 163,55 | 0,46% | 16,00 |
| 03.03.2026 | 165,35 | 165,90 | 159,65 | 162,80 | -1,81% | 120,00 |
| 02.03.2026 | 161,70 | 166,65 | 161,30 | 165,80 | 0,85% | 284,00 |
| 27.02.2026 | 160,50 | 165,10 | 160,50 | 164,40 | 2,37% | 40,00 |
| 26.02.2026 | 158,00 | 162,15 | 158,00 | 160,60 | 0,56% | 868,00 |
| 25.02.2026 | 160,25 | 160,85 | 157,80 | 159,70 | -0,34% | 7,00 |
| 24.02.2026 | 156,95 | 160,35 | 156,30 | 160,25 | 1,97% | 4,00 |
| 23.02.2026 | 157,05 | 157,50 | 154,05 | 157,15 | -0,41% | 35,00 |
| 20.02.2026 | 157,60 | 159,80 | 156,55 | 157,80 | 0,38% | 151,00 |
| 19.02.2026 | 157,35 | 159,85 | 156,70 | 157,20 | 0,16% | 173,00 |
| 18.02.2026 | 156,05 | 158,10 | 155,80 | 156,95 | 0,64% | 22,00 |
| 17.02.2026 | 155,55 | 156,65 | 153,70 | 155,95 | 0,06% | 62,00 |
| 16.02.2026 | 155,95 | 157,50 | 151,90 | 155,85 | 0,74% | 135,00 |
| 13.02.2026 | 148,50 | 155,15 | 147,60 | 154,70 | 2,89% | 9,00 |
| 12.02.2026 | 140,20 | 152,35 | 139,70 | 150,35 | 7,58% | 222,00 |
| 11.02.2026 | 139,80 | 140,05 | 137,15 | 139,75 | 0,04% | 9,00 |
| 10.02.2026 | 137,80 | 140,10 | 137,70 | 139,70 | 1,27% | 8,00 |
| 09.02.2026 | 136,80 | 138,05 | 136,15 | 137,95 | 1,14% | 8,00 |
| 06.02.2026 | 135,40 | 136,40 | 133,35 | 136,40 | 0,70% | 9,00 |
| 05.02.2026 | 138,05 | 138,15 | 135,10 | 135,45 | -1,74% | 6,00 |
| 04.02.2026 | 136,00 | 138,55 | 134,90 | 137,85 | 1,47% | 131,00 |
| 03.02.2026 | 138,20 | 138,70 | 134,20 | 135,85 | -1,34% | 39,00 |
| 02.02.2026 | 135,95 | 138,05 | 135,60 | 137,70 | 0,36% | 3,00 |
| 30.01.2026 | 137,05 | 138,10 | 136,55 | 137,20 | 0,11% | 394,00 |
| 29.01.2026 | 138,30 | 138,70 | 136,45 | 137,05 | -0,47% | 6,00 |
| 28.01.2026 | 140,45 | 140,45 | 136,90 | 137,70 | -1,18% | 53,00 |
| 27.01.2026 | 139,35 | 139,70 | 138,00 | 139,35 | 0,22% | 25,00 |
| 26.01.2026 | 136,40 | 139,85 | 134,30 | 139,05 | 1,53% | 2,00 |
| 23.01.2026 | 135,85 | 137,40 | 135,65 | 136,95 | 0,70% | 69,00 |
| 22.01.2026 | 135,65 | 136,30 | 133,45 | 136,00 | 0,04% | 1.827,00 |
| 21.01.2026 | 133,50 | 136,00 | 131,85 | 135,95 | 1,80% | 58,00 |
| 20.01.2026 | 132,30 | 133,85 | 129,95 | 133,55 | 0,75% | 580,00 |
| 19.01.2026 | 134,60 | 134,70 | 131,60 | 132,55 | -1,52% | 37,00 |
| 16.01.2026 | 136,05 | 137,95 | 134,40 | 134,60 | -0,96% | - |
| 15.01.2026 | 137,85 | 141,45 | 135,35 | 135,90 | -0,37% | 200,00 |
| 14.01.2026 | 133,15 | 136,40 | 129,50 | 136,40 | 7,32% | 30,00 |
| 13.01.2026 | 129,50 | 130,75 | 127,05 | 127,10 | -0,86% | - |
| 12.01.2026 | 128,70 | 128,70 | 128,10 | 128,20 | 0,55% | 11,00 |
| 09.01.2026 | 127,20 | 127,95 | 126,00 | 127,50 | 0,16% | 20,00 |
| 08.01.2026 | 119,85 | 127,35 | 119,15 | 127,30 | 4,52% | - |
| 07.01.2026 | 120,95 | 122,00 | 119,80 | 121,80 | 0,41% | - |
| 06.01.2026 | 117,15 | 121,30 | 116,60 | 121,30 | 3,81% | 3,00 |
| 05.01.2026 | 116,50 | 116,85 | 116,50 | 116,85 | 0,52% | 1,00 |
| 02.01.2026 | 119,05 | 119,15 | 115,80 | 116,25 | -1,86% | 2,00 |
| 30.12.2025 | 118,55 | 118,65 | 118,45 | 118,45 | -0,21% | - |
| 29.12.2025 | 120,15 | 121,00 | 118,60 | 118,70 | -0,54% | 54,00 |
| 23.12.2025 | 120,00 | 120,20 | 119,30 | 119,35 | -0,54% | 13,00 |
| 22.12.2025 | 120,25 | 120,70 | 118,50 | 120,00 | -0,25% | 9.092,00 |
| 19.12.2025 | 119,00 | 120,80 | 115,90 | 120,30 | 0,29% | 4,00 |
| 18.12.2025 | 120,15 | 120,25 | 119,50 | 119,95 | -0,17% | - |
| 17.12.2025 | 120,90 | 121,15 | 120,00 | 120,15 | -0,62% | - |
| 16.12.2025 | 121,85 | 123,95 | 120,00 | 120,90 | -1,10% | 1.912,00 |
| 15.12.2025 | 121,75 | 123,10 | 119,90 | 122,25 | 0,70% | 1,00 |
| 12.12.2025 | 122,05 | 122,15 | 120,65 | 121,40 | -0,45% | - |
| 11.12.2025 | 121,20 | 122,90 | 120,90 | 121,95 | -0,20% | 1.930,00 |
| 10.12.2025 | 123,20 | 123,50 | 120,45 | 122,20 | -0,93% | 29,00 |
| 09.12.2025 | 122,50 | 123,90 | 122,30 | 123,35 | 0,78% | - |
| 08.12.2025 | 121,50 | 124,95 | 121,50 | 122,40 | 0,45% | 7,00 |
| 05.12.2025 | 122,65 | 123,50 | 121,80 | 121,85 | -0,41% | - |
| 04.12.2025 | 122,40 | 123,60 | 122,10 | 122,35 | 0,08% | 234,00 |
| 03.12.2025 | 124,05 | 124,65 | 121,65 | 122,25 | -1,25% | 1,00 |
| 02.12.2025 | 124,75 | 125,60 | 123,50 | 123,80 | -0,80% | 2.600,00 |
| 01.12.2025 | 124,10 | 125,15 | 123,25 | 124,80 | 0,28% | 13,00 |
| 28.11.2025 | 124,80 | 125,70 | 124,30 | 124,45 | 0,04% | 50,00 |
| 27.11.2025 | 124,90 | 126,35 | 124,25 | 124,40 | -0,56% | - |
| 26.11.2025 | 124,00 | 127,85 | 124,00 | 125,10 | -2,46% | 377,00 |
| 25.11.2025 | 127,65 | 128,85 | 126,40 | 128,25 | 0,51% | 79,00 |
| 24.11.2025 | 127,90 | 128,50 | 127,05 | 127,60 | -0,35% | 3.401,00 |
| 21.11.2025 | 125,40 | 128,05 | 124,90 | 128,05 | 1,91% | 78,00 |
| 20.11.2025 | 128,50 | 129,20 | 125,35 | 125,65 | -1,26% | 1,00 |
| 19.11.2025 | 128,20 | 128,90 | 126,85 | 127,25 | -1,01% | 40,00 |
| 18.11.2025 | 129,00 | 130,15 | 128,00 | 128,55 | -1,00% | 3,00 |
| 17.11.2025 | 131,70 | 131,70 | 129,15 | 129,85 | -0,12% | 7,00 |
| 14.11.2025 | 130,30 | 130,50 | 129,90 | 130,00 | -0,34% | - |
| 13.11.2025 | 129,45 | 131,00 | 129,45 | 130,45 | 0,15% | 189,00 |