163,750€
-3,28%
Echtzeit-Aktienkurs Ipsen S.A.
Bid:
Ask:
Aktienkurse zur Ipsen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 170,00 | 170,05 | 166,30 | 166,30 | -1,77% | 2,00 |
| 27.08.2026 | 166,70 | 169,35 | 165,60 | 169,30 | 2,05% | 28,00 |
| 26.08.2026 | 166,20 | 166,80 | 164,65 | 165,90 | 0,03% | 4,00 |
| 25.08.2026 | 164,70 | 166,45 | 162,55 | 165,85 | 1,94% | 23,00 |
| 24.08.2026 | 163,10 | 163,40 | 160,30 | 162,70 | -0,34% | 23,00 |
| 21.08.2026 | 163,30 | 164,20 | 160,75 | 163,25 | -0,06% | 2,00 |
| 20.08.2026 | 163,05 | 167,20 | 162,45 | 163,35 | 0,15% | 89,00 |
| 19.08.2026 | 163,40 | 166,50 | 162,45 | 163,10 | -0,46% | 34,00 |
| 18.08.2026 | 160,85 | 164,75 | 160,30 | 163,85 | 1,46% | 33,00 |
| 17.08.2026 | 156,55 | 162,40 | 156,35 | 161,50 | 3,43% | 58,00 |
| 14.08.2026 | 157,90 | 157,95 | 154,40 | 156,15 | -1,17% | 10,00 |
| 13.08.2026 | 156,40 | 158,05 | 153,80 | 158,00 | 1,48% | 8,00 |
| 12.08.2026 | 155,60 | 155,80 | 153,70 | 155,70 | 0,29% | 47,00 |
| 11.08.2026 | 158,25 | 158,85 | 154,50 | 155,25 | -1,86% | 35,00 |
| 10.08.2026 | 161,60 | 162,10 | 158,05 | 158,20 | -1,95% | 4,00 |
| 07.08.2026 | 161,85 | 163,85 | 160,20 | 161,35 | -0,40% | 3,00 |
| 06.08.2026 | 160,10 | 163,10 | 159,80 | 162,00 | 1,22% | 61,00 |
| 05.08.2026 | 157,80 | 160,10 | 156,10 | 160,05 | 1,78% | 6,00 |
| 04.08.2026 | 155,30 | 158,40 | 154,00 | 157,25 | 2,41% | 224,00 |
| 03.08.2026 | 167,40 | 167,40 | 152,80 | 153,55 | -10,05% | 88,00 |
| 31.07.2026 | 158,30 | 172,05 | 157,80 | 170,70 | 8,24% | 105,00 |
| 30.07.2026 | 166,65 | 171,00 | 157,10 | 157,70 | -3,52% | 222,00 |
| 29.07.2026 | 160,20 | 165,15 | 160,00 | 163,45 | 1,71% | 4,00 |
| 28.07.2026 | 158,80 | 162,50 | 156,70 | 160,70 | 0,91% | 1,00 |
| 27.07.2026 | 159,40 | 160,25 | 158,20 | 159,25 | 0,60% | 41,00 |
| 24.07.2026 | 160,75 | 160,90 | 149,00 | 158,30 | -2,76% | 71,00 |
| 23.07.2026 | 164,80 | 166,00 | 159,70 | 162,80 | -1,36% | 8,00 |
| 22.07.2026 | 162,25 | 165,55 | 161,75 | 165,05 | 1,69% | 92,00 |
| 21.07.2026 | 162,45 | 162,85 | 159,15 | 162,30 | 0,59% | 4,00 |
| 20.07.2026 | 161,20 | 162,50 | 159,25 | 161,35 | 0,22% | 4,00 |
| 17.07.2026 | 157,45 | 161,85 | 156,25 | 161,00 | 2,32% | 265,00 |
| 16.07.2026 | 160,90 | 161,25 | 155,75 | 157,35 | -2,08% | 34,00 |
| 15.07.2026 | 159,25 | 161,00 | 158,90 | 160,70 | 1,42% | 1,00 |
| 14.07.2026 | 160,35 | 160,55 | 157,15 | 158,45 | -1,95% | 3.903,00 |
| 13.07.2026 | 163,00 | 163,60 | 161,10 | 161,60 | -0,65% | 1,00 |
| 10.07.2026 | 168,50 | 168,90 | 161,45 | 162,65 | -3,70% | 70,00 |
| 09.07.2026 | 169,00 | 169,80 | 165,25 | 168,90 | 1,17% | 3,00 |
| 08.07.2026 | 167,80 | 168,20 | 165,20 | 166,95 | -1,18% | 71,00 |
| 07.07.2026 | 168,90 | 169,35 | 166,90 | 168,95 | -0,35% | 12,00 |
| 06.07.2026 | 173,10 | 173,40 | 167,85 | 169,55 | -0,67% | 75,00 |
| 03.07.2026 | 171,80 | 172,15 | 166,35 | 170,70 | 0,21% | 22,00 |
| 02.07.2026 | 165,70 | 171,25 | 164,85 | 170,35 | 2,65% | 44,00 |
| 01.07.2026 | 174,40 | 177,20 | 165,60 | 165,95 | -1,89% | 103,00 |
| 30.06.2026 | 167,00 | 169,25 | 164,70 | 169,15 | 1,59% | 128,00 |
| 29.06.2026 | 161,95 | 166,65 | 161,75 | 166,50 | 2,46% | 403,00 |
| 26.06.2026 | 160,90 | 163,10 | 160,15 | 162,50 | 0,25% | 41,00 |
| 25.06.2026 | 163,05 | 163,70 | 161,95 | 162,10 | 0,15% | 3,00 |
| 24.06.2026 | 162,90 | 165,25 | 161,65 | 161,85 | -0,74% | 21,00 |
| 23.06.2026 | 155,80 | 163,25 | 155,50 | 163,05 | 3,89% | 18,00 |
| 22.06.2026 | 156,35 | 157,40 | 154,60 | 156,95 | 0,51% | 3,00 |
| 19.06.2026 | 154,20 | 156,65 | 154,10 | 156,15 | 0,87% | 262,00 |
| 18.06.2026 | 158,25 | 160,85 | 153,40 | 154,80 | -2,24% | 87,00 |
| 17.06.2026 | 155,35 | 159,60 | 155,25 | 158,35 | 0,96% | 1.057,00 |
| 16.06.2026 | 155,20 | 157,70 | 155,20 | 156,85 | -0,51% | - |
| 15.06.2026 | 158,95 | 159,35 | 156,70 | 157,65 | 0,48% | 1,00 |
| 12.06.2026 | 159,55 | 159,85 | 156,45 | 156,90 | -1,51% | 14,00 |
| 11.06.2026 | 154,90 | 159,75 | 153,45 | 159,30 | 2,74% | 171,00 |
| 10.06.2026 | 158,45 | 158,65 | 153,50 | 155,05 | -1,87% | - |
| 09.06.2026 | 157,60 | 158,70 | 155,70 | 158,00 | 0,41% | - |
| 08.06.2026 | 158,70 | 159,50 | 155,75 | 157,35 | 0,10% | 12,00 |
| 05.06.2026 | 154,15 | 158,15 | 154,05 | 157,20 | 1,71% | 84,00 |
| 04.06.2026 | 150,90 | 154,80 | 150,90 | 154,55 | 2,32% | 1,00 |
| 03.06.2026 | 150,45 | 151,55 | 148,65 | 151,05 | -0,62% | 226,00 |
| 02.06.2026 | 153,15 | 153,45 | 150,60 | 152,00 | 0,20% | 99,00 |
| 01.06.2026 | 158,30 | 158,55 | 151,45 | 151,70 | -2,79% | 235,00 |
| 29.05.2026 | 156,30 | 157,35 | 154,65 | 156,05 | 0,06% | 41,00 |
| 28.05.2026 | 157,80 | 157,80 | 155,05 | 155,95 | -1,79% | 46,00 |
| 27.05.2026 | 162,00 | 162,00 | 157,40 | 158,80 | -1,61% | 237,00 |
| 26.05.2026 | 162,20 | 162,50 | 160,40 | 161,40 | -0,83% | - |
| 25.05.2026 | 163,85 | 163,95 | 160,20 | 162,75 | 1,69% | 8,00 |
| 22.05.2026 | 162,15 | 163,35 | 159,55 | 160,05 | -0,50% | 23,00 |
| 21.05.2026 | 160,20 | 161,55 | 158,70 | 160,85 | -0,03% | 1,00 |
| 20.05.2026 | 156,90 | 160,90 | 156,60 | 160,90 | 2,03% | 17,00 |
| 19.05.2026 | 154,80 | 158,95 | 153,40 | 157,70 | 1,68% | 1.163,00 |
| 18.05.2026 | 168,00 | 168,00 | 152,30 | 155,10 | -6,79% | 199,00 |
| 15.05.2026 | 163,30 | 167,45 | 163,20 | 166,40 | 0,82% | - |
| 14.05.2026 | 166,30 | 166,80 | 164,75 | 165,05 | -0,48% | 7,00 |
| 13.05.2026 | 166,90 | 167,10 | 163,80 | 165,85 | -0,18% | 3,00 |
| 12.05.2026 | 163,60 | 166,15 | 162,80 | 166,15 | 1,16% | 4.545,00 |
| 11.05.2026 | 168,25 | 170,35 | 163,80 | 164,25 | -1,56% | 2.526,00 |
| 08.05.2026 | 167,25 | 169,10 | 165,35 | 166,85 | 0,00% | 5,00 |
| 07.05.2026 | 173,30 | 173,95 | 166,55 | 166,85 | -3,72% | 28,00 |
| 06.05.2026 | 170,60 | 173,40 | 168,80 | 173,30 | 2,15% | 25,00 |
| 05.05.2026 | 166,50 | 169,80 | 166,20 | 169,65 | 2,20% | - |
| 04.05.2026 | 167,45 | 167,55 | 164,80 | 166,00 | -0,87% | 1,00 |
| 30.04.2026 | 161,00 | 167,45 | 160,50 | 167,45 | 3,46% | 504,00 |
| 29.04.2026 | 165,85 | 166,15 | 161,75 | 161,85 | -2,12% | 150,00 |
| 28.04.2026 | 164,20 | 165,65 | 161,30 | 165,35 | 0,52% | - |
| 27.04.2026 | 163,10 | 165,30 | 162,45 | 164,50 | 0,49% | 19,00 |
| 24.04.2026 | 164,90 | 165,30 | 162,05 | 163,70 | -1,00% | 1,00 |
| 23.04.2026 | 164,00 | 166,00 | 162,10 | 165,35 | 3,25% | 71,00 |
| 22.04.2026 | 159,65 | 163,20 | 159,35 | 160,15 | 0,66% | 4,00 |
| 21.04.2026 | 163,10 | 163,30 | 158,50 | 159,10 | -2,18% | 8,00 |
| 20.04.2026 | 159,75 | 162,85 | 159,45 | 162,65 | 0,99% | 5,00 |
| 17.04.2026 | 164,45 | 164,90 | 160,40 | 161,05 | -1,98% | 64,00 |
| 16.04.2026 | 163,60 | 164,50 | 161,95 | 164,30 | 1,01% | 50,00 |
| 15.04.2026 | 164,50 | 166,70 | 162,15 | 162,65 | -1,42% | 38,00 |
| 14.04.2026 | 167,10 | 168,45 | 164,65 | 165,00 | -1,37% | 141,00 |
| 13.04.2026 | 168,50 | 169,95 | 166,05 | 167,30 | -1,88% | 5,00 |
| 10.04.2026 | 163,20 | 170,75 | 162,70 | 170,50 | 4,31% | 104,00 |