1,619€
-1,04%
Echtzeit-Aktienkurs Innate Pharma S.A.
Bid:
Ask:
Aktienkurse zur Innate Pharma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2025 | 1,69 | 1,69 | 1,61 | 1,63 | -2,40% | 193,00 |
| 31.10.2025 | 1,70 | 1,72 | 1,65 | 1,67 | -1,65% | 3.000,00 |
| 30.10.2025 | 1,73 | 1,73 | 1,69 | 1,70 | -1,79% | 134,00 |
| 29.10.2025 | 1,70 | 1,75 | 1,69 | 1,73 | 2,49% | 588,00 |
| 28.10.2025 | 1,91 | 1,96 | 1,69 | 1,69 | -11,58% | 12.537,00 |
| 27.10.2025 | 1,88 | 1,95 | 1,84 | 1,91 | 3,25% | 860,00 |
| 24.10.2025 | 1,83 | 1,88 | 1,81 | 1,85 | 1,43% | - |
| 23.10.2025 | 1,81 | 1,84 | 1,74 | 1,82 | 0,83% | - |
| 22.10.2025 | 1,79 | 1,83 | 1,79 | 1,81 | 0,67% | - |
| 21.10.2025 | 1,82 | 1,82 | 1,75 | 1,80 | -1,75% | 3.003,00 |
| 20.10.2025 | 1,85 | 1,87 | 1,73 | 1,83 | -0,92% | 778,00 |
| 17.10.2025 | 1,93 | 1,94 | 1,83 | 1,84 | -5,19% | - |
| 16.10.2025 | 1,87 | 2,02 | 1,84 | 1,95 | 4,18% | 411,00 |
| 15.10.2025 | 1,83 | 1,91 | 1,76 | 1,87 | 2,30% | 4.022,00 |
| 14.10.2025 | 1,67 | 1,87 | 1,67 | 1,83 | 9,54% | 488,00 |
| 13.10.2025 | 1,71 | 1,73 | 1,66 | 1,67 | -1,65% | 376,00 |
| 10.10.2025 | 1,81 | 1,83 | 1,69 | 1,69 | -6,25% | 14,00 |
| 09.10.2025 | 1,78 | 1,83 | 1,77 | 1,81 | 1,57% | 28,00 |
| 08.10.2025 | 1,73 | 1,81 | 1,73 | 1,78 | 3,07% | 52,00 |
| 07.10.2025 | 1,77 | 1,79 | 1,72 | 1,73 | -2,54% | - |
| 06.10.2025 | 1,83 | 1,83 | 1,71 | 1,77 | -2,48% | 7.175,00 |
| 03.10.2025 | 1,78 | 1,87 | 1,76 | 1,82 | 1,91% | 493,00 |
| 02.10.2025 | 1,75 | 1,82 | 1,75 | 1,78 | 1,89% | 2.217,00 |
| 01.10.2025 | 1,69 | 1,76 | 1,69 | 1,75 | 3,19% | 1.767,00 |
| 30.09.2025 | 1,64 | 1,77 | 1,63 | 1,70 | 3,54% | 713,00 |
| 29.09.2025 | 1,62 | 1,67 | 1,62 | 1,64 | 1,24% | 1.423,00 |
| 26.09.2025 | 1,63 | 1,63 | 1,61 | 1,62 | -0,49% | 15,00 |
| 25.09.2025 | 1,62 | 1,67 | 1,62 | 1,63 | 0,18% | 603,00 |
| 24.09.2025 | 1,59 | 1,68 | 1,59 | 1,62 | 1,31% | - |
| 23.09.2025 | 1,58 | 1,61 | 1,58 | 1,60 | 1,07% | 1.999,00 |
| 22.09.2025 | 1,58 | 1,60 | 1,54 | 1,58 | 0,19% | 1,00 |
| 19.09.2025 | 1,67 | 1,71 | 1,57 | 1,58 | -5,10% | - |
| 18.09.2025 | 1,72 | 1,78 | 1,65 | 1,67 | -5,61% | - |
| 17.09.2025 | 1,80 | 1,80 | 1,62 | 1,77 | -1,78% | 16.968,00 |
| 16.09.2025 | 1,82 | 1,84 | 1,80 | 1,80 | -1,16% | 485,00 |
| 15.09.2025 | 1,73 | 1,83 | 1,73 | 1,82 | 2,89% | 1.277,00 |
| 12.09.2025 | 1,77 | 1,78 | 1,76 | 1,77 | 1,03% | - |
| 11.09.2025 | 1,78 | 1,79 | 1,74 | 1,75 | -1,52% | - |
| 10.09.2025 | 1,78 | 1,82 | 1,77 | 1,78 | -0,06% | - |
| 09.09.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 0,91% | 26,00 |
| 08.09.2025 | 1,76 | 1,78 | 1,76 | 1,76 | -0,84% | 533,00 |
| 05.09.2025 | 1,87 | 1,87 | 1,77 | 1,78 | -4,98% | 432,00 |
| 04.09.2025 | 1,86 | 1,87 | 1,84 | 1,87 | 0,54% | 400,00 |
| 03.09.2025 | 1,85 | 1,87 | 1,83 | 1,86 | 0,27% | - |
| 02.09.2025 | 1,88 | 1,89 | 1,81 | 1,85 | -1,59% | 1.098,00 |
| 01.09.2025 | 1,85 | 1,91 | 1,82 | 1,88 | 2,06% | 5.001,00 |
| 29.08.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,59% | - |
| 28.08.2025 | 1,85 | 1,88 | 1,84 | 1,86 | 0,65% | 294,00 |
| 27.08.2025 | 1,86 | 1,88 | 1,82 | 1,85 | -1,02% | 859,00 |
| 26.08.2025 | 1,94 | 1,94 | 1,86 | 1,86 | -4,31% | 1.757,00 |
| 25.08.2025 | 1,99 | 2,02 | 1,95 | 1,95 | -2,96% | 2.706,00 |
| 22.08.2025 | 1,97 | 2,03 | 1,97 | 2,01 | 1,80% | 10,00 |
| 21.08.2025 | 1,98 | 2,01 | 1,97 | 1,97 | -0,35% | - |
| 20.08.2025 | 2,00 | 2,00 | 1,94 | 1,98 | -1,37% | 2.501,00 |
| 19.08.2025 | 1,99 | 2,05 | 1,99 | 2,01 | 0,55% | 1,00 |
| 18.08.2025 | 1,97 | 2,07 | 1,96 | 2,00 | 1,55% | 2.274,00 |
| 15.08.2025 | 1,94 | 1,97 | 1,93 | 1,97 | 1,34% | 10,00 |
| 14.08.2025 | 1,90 | 1,96 | 1,90 | 1,94 | 1,84% | 99,00 |
| 13.08.2025 | 1,82 | 1,97 | 1,80 | 1,90 | 4,67% | 7.858,00 |
| 12.08.2025 | 1,83 | 1,84 | 1,81 | 1,82 | -0,16% | - |
| 11.08.2025 | 1,84 | 1,86 | 1,82 | 1,82 | -0,87% | 4,00 |
| 08.08.2025 | 1,83 | 1,87 | 1,83 | 1,84 | 0,49% | - |
| 07.08.2025 | 1,84 | 1,84 | 1,82 | 1,83 | -0,05% | 3,00 |
| 06.08.2025 | 1,87 | 1,87 | 1,83 | 1,83 | -1,29% | - |
| 05.08.2025 | 1,87 | 1,87 | 1,85 | 1,85 | 0,38% | 117,00 |
| 04.08.2025 | 1,87 | 1,87 | 1,82 | 1,85 | -0,70% | 177,00 |
| 01.08.2025 | 1,86 | 1,88 | 1,84 | 1,86 | -0,21% | 2.331,00 |
| 31.07.2025 | 1,94 | 1,94 | 1,86 | 1,86 | -3,67% | 5.932,00 |
| 30.07.2025 | 1,92 | 1,95 | 1,88 | 1,94 | 0,78% | 185,00 |
| 29.07.2025 | 1,91 | 2,04 | 1,91 | 1,92 | 0,63% | 1.574,00 |