157,250€
-1,29%
Echtzeit-Aktienkurs Ipsen S.A.
Bid:
Ask:
Aktienkurse zur Ipsen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |