1,054€
-3,39%
Echtzeit-Aktienkurs Innate Pharma S.A.
Bid:
Ask:
Aktienkurse zur Innate Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1,09 | 1,10 | 1,06 | 1,06 | -2,84% | 72,00 |
| 27.03.2026 | 1,09 | 1,13 | 1,07 | 1,09 | 0,55% | 770,00 |
| 26.03.2026 | 1,14 | 1,14 | 1,06 | 1,09 | -5,73% | 24,00 |
| 25.03.2026 | 1,14 | 1,16 | 1,12 | 1,15 | 0,96% | 1,00 |
| 24.03.2026 | 1,17 | 1,18 | 1,12 | 1,14 | -3,06% | 43,00 |
| 23.03.2026 | 1,05 | 1,19 | 1,03 | 1,18 | 10,32% | - |
| 20.03.2026 | 1,16 | 1,17 | 1,06 | 1,07 | -8,34% | 907,00 |
| 19.03.2026 | 1,16 | 1,19 | 1,14 | 1,16 | 0,17% | 4.062,00 |
| 18.03.2026 | 1,18 | 1,19 | 1,15 | 1,16 | -0,68% | - |
| 17.03.2026 | 1,21 | 1,24 | 1,17 | 1,17 | -5,11% | 43,00 |
| 16.03.2026 | 1,26 | 1,27 | 1,22 | 1,23 | -1,12% | 1.703,00 |
| 13.03.2026 | 1,27 | 1,29 | 1,24 | 1,25 | -1,66% | 449,00 |
| 12.03.2026 | 1,34 | 1,36 | 1,26 | 1,27 | -6,22% | 1.481,00 |
| 11.03.2026 | 1,40 | 1,40 | 1,35 | 1,35 | -2,95% | 35,00 |
| 10.03.2026 | 1,38 | 1,42 | 1,37 | 1,39 | 0,58% | 238,00 |
| 09.03.2026 | 1,35 | 1,39 | 1,34 | 1,38 | -0,79% | 221,00 |
| 06.03.2026 | 1,38 | 1,40 | 1,35 | 1,40 | 1,38% | 2.297,00 |
| 05.03.2026 | 1,40 | 1,41 | 1,36 | 1,38 | -2,13% | 160,00 |
| 04.03.2026 | 1,37 | 1,42 | 1,36 | 1,41 | 1,81% | 845,00 |
| 03.03.2026 | 1,42 | 1,44 | 1,37 | 1,38 | -3,83% | 3.553,00 |
| 02.03.2026 | 1,44 | 1,46 | 1,40 | 1,44 | -1,44% | 174,00 |
| 27.02.2026 | 1,51 | 1,52 | 1,46 | 1,46 | -3,32% | 113,00 |
| 26.02.2026 | 1,49 | 1,51 | 1,47 | 1,51 | 1,28% | 12.631,00 |
| 25.02.2026 | 1,50 | 1,52 | 1,48 | 1,49 | -0,40% | 1.014,00 |
| 24.02.2026 | 1,41 | 1,52 | 1,39 | 1,49 | 6,11% | 843,00 |
| 23.02.2026 | 1,40 | 1,42 | 1,38 | 1,41 | 0,21% | 1,00 |
| 20.02.2026 | 1,45 | 1,45 | 1,40 | 1,41 | -2,84% | 15,00 |
| 19.02.2026 | 1,45 | 1,46 | 1,44 | 1,45 | -0,34% | - |
| 18.02.2026 | 1,45 | 1,46 | 1,43 | 1,45 | 0,42% | 706,00 |
| 17.02.2026 | 1,44 | 1,46 | 1,43 | 1,45 | -0,21% | 26,00 |
| 16.02.2026 | 1,47 | 1,49 | 1,43 | 1,45 | -1,23% | 2,00 |
| 13.02.2026 | 1,41 | 1,49 | 1,39 | 1,47 | 3,60% | 68,00 |
| 12.02.2026 | 1,41 | 1,43 | 1,41 | 1,42 | 0,50% | - |
| 11.02.2026 | 1,43 | 1,43 | 1,39 | 1,41 | -1,40% | - |
| 10.02.2026 | 1,40 | 1,44 | 1,40 | 1,43 | 2,07% | - |
| 09.02.2026 | 1,43 | 1,45 | 1,40 | 1,40 | -5,92% | 4.302,00 |
| 06.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,40% | - |
| 05.02.2026 | 1,52 | 1,52 | 1,49 | 1,49 | -1,39% | - |
| 04.02.2026 | 1,52 | 1,53 | 1,51 | 1,51 | 0,00% | - |
| 03.02.2026 | 1,56 | 1,57 | 1,50 | 1,51 | -2,57% | - |
| 02.02.2026 | 1,53 | 1,55 | 1,51 | 1,55 | 0,84% | 726,00 |
| 30.01.2026 | 1,56 | 1,58 | 1,53 | 1,54 | -1,60% | 11,00 |
| 29.01.2026 | 1,55 | 1,58 | 1,40 | 1,57 | 3,57% | 2.141,00 |
| 28.01.2026 | 1,50 | 1,52 | 1,48 | 1,51 | 1,54% | 1.900,00 |
| 27.01.2026 | 1,51 | 1,52 | 1,48 | 1,49 | -0,67% | 28,00 |
| 26.01.2026 | 1,53 | 1,54 | 1,49 | 1,50 | -2,22% | 17,00 |
| 23.01.2026 | 1,55 | 1,55 | 1,52 | 1,53 | -1,41% | 3.948,00 |
| 22.01.2026 | 1,50 | 1,56 | 1,48 | 1,56 | 3,67% | - |
| 21.01.2026 | 1,51 | 1,52 | 1,47 | 1,50 | -0,53% | - |
| 20.01.2026 | 1,51 | 1,52 | 1,47 | 1,51 | 0,60% | 7,00 |
| 19.01.2026 | 1,48 | 1,51 | 1,48 | 1,50 | -0,66% | 341,00 |
| 16.01.2026 | 1,50 | 1,52 | 1,50 | 1,51 | 0,47% | - |
| 15.01.2026 | 1,52 | 1,52 | 1,48 | 1,50 | -0,60% | - |
| 14.01.2026 | 1,52 | 1,54 | 1,51 | 1,51 | -0,46% | - |
| 13.01.2026 | 1,56 | 1,56 | 1,52 | 1,52 | -2,38% | - |
| 12.01.2026 | 1,52 | 1,57 | 1,51 | 1,56 | 1,30% | 1.303,00 |
| 09.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,13% | - |
| 08.01.2026 | 1,55 | 1,56 | 1,53 | 1,54 | -0,52% | 11,00 |
| 07.01.2026 | 1,55 | 1,56 | 1,53 | 1,55 | -0,71% | 3.882,00 |
| 06.01.2026 | 1,58 | 1,59 | 1,53 | 1,56 | -1,77% | - |
| 05.01.2026 | 1,74 | 1,74 | 1,56 | 1,58 | -4,98% | 72,00 |
| 02.01.2026 | 1,60 | 1,76 | 1,60 | 1,67 | 8,04% | 1.377,00 |
| 30.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,06% | - |
| 29.12.2025 | 1,55 | 1,56 | 1,53 | 1,54 | 1,45% | 980,00 |
| 23.12.2025 | 1,56 | 1,57 | 1,52 | 1,52 | -2,56% | 870,00 |
| 22.12.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 1,96% | 43,00 |
| 19.12.2025 | 1,50 | 1,59 | 1,50 | 1,53 | -2,36% | 2.837,00 |
| 18.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,26% | - |
| 17.12.2025 | 1,62 | 1,62 | 1,57 | 1,57 | -3,04% | 25,00 |
| 16.12.2025 | 1,61 | 1,63 | 1,60 | 1,61 | -0,31% | 71,00 |
| 15.12.2025 | 1,64 | 1,65 | 1,62 | 1,62 | -1,04% | 32,00 |
| 12.12.2025 | 1,68 | 1,68 | 1,63 | 1,64 | -2,15% | 335,00 |
| 11.12.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 1,33% | - |
| 10.12.2025 | 1,64 | 1,66 | 1,63 | 1,65 | 0,55% | 8.021,00 |
| 09.12.2025 | 1,66 | 1,67 | 1,63 | 1,64 | -1,20% | 249,00 |
| 08.12.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -0,89% | 4,00 |
| 05.12.2025 | 1,68 | 1,71 | 1,67 | 1,68 | -1,93% | - |
| 04.12.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -0,41% | - |
| 03.12.2025 | 1,74 | 1,75 | 1,69 | 1,72 | -1,27% | 3,00 |
| 02.12.2025 | 1,73 | 1,77 | 1,73 | 1,74 | 0,46% | 445,00 |
| 01.12.2025 | 1,74 | 1,76 | 1,71 | 1,73 | -1,14% | 117,00 |
| 28.11.2025 | 1,69 | 1,75 | 1,69 | 1,75 | 2,52% | - |
| 27.11.2025 | 1,66 | 1,72 | 1,66 | 1,71 | 2,77% | 17,00 |
| 26.11.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -1,01% | 600,00 |
| 25.11.2025 | 1,66 | 1,69 | 1,64 | 1,68 | 2,01% | 870,00 |
| 24.11.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 0,92% | 49,00 |
| 21.11.2025 | 1,59 | 1,63 | 1,58 | 1,63 | 2,97% | 10.953,00 |
| 20.11.2025 | 1,61 | 1,61 | 1,57 | 1,58 | -0,88% | 6.333,00 |
| 19.11.2025 | 1,55 | 1,60 | 1,54 | 1,60 | 2,90% | 16,00 |
| 18.11.2025 | 1,55 | 1,57 | 1,54 | 1,55 | -0,19% | 9.260,00 |
| 17.11.2025 | 1,60 | 1,60 | 1,55 | 1,56 | -1,58% | 316,00 |
| 14.11.2025 | 1,60 | 1,60 | 1,55 | 1,58 | -1,31% | - |
| 13.11.2025 | 1,66 | 1,71 | 1,60 | 1,60 | -3,50% | 44,00 |
| 12.11.2025 | 1,74 | 1,74 | 1,65 | 1,66 | -3,21% | 4.891,00 |
| 11.11.2025 | 1,85 | 1,89 | 1,67 | 1,71 | -8,73% | 12.051,00 |
| 10.11.2025 | 1,62 | 1,94 | 1,60 | 1,88 | 22,11% | 10.767,00 |
| 07.11.2025 | 1,53 | 1,54 | 1,49 | 1,54 | 0,79% | 700,00 |
| 06.11.2025 | 1,57 | 1,58 | 1,49 | 1,53 | -2,93% | 1.543,00 |
| 05.11.2025 | 1,60 | 1,61 | 1,56 | 1,57 | -1,63% | 314,00 |
| 04.11.2025 | 1,63 | 1,64 | 1,60 | 1,60 | -1,96% | 3.756,00 |