136,700€
-0,29%
Echtzeit-Aktienkurs Ipsen S.A.
Bid:
Ask:
Aktienkurse zur Ipsen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 137,10 | 137,10 | 137,10 | 137,10 | -0,80% | - |
| 28.01.2026 | 138,20 | 138,20 | 138,20 | 138,20 | -0,14% | - |
| 27.01.2026 | 138,40 | 138,40 | 138,40 | 138,40 | 2,67% | - |
| 26.01.2026 | 134,80 | 134,80 | 134,80 | 134,80 | -0,15% | - |
| 23.01.2026 | 135,00 | 135,00 | 135,00 | 135,00 | 0,07% | - |
| 22.01.2026 | 134,90 | 134,90 | 134,90 | 134,90 | 1,50% | - |
| 21.01.2026 | 132,90 | 132,90 | 132,90 | 132,90 | 0,99% | - |
| 20.01.2026 | 131,60 | 131,60 | 131,60 | 131,60 | -1,86% | - |
| 19.01.2026 | 134,10 | 134,10 | 134,10 | 134,10 | -0,74% | - |
| 16.01.2026 | 135,10 | 135,10 | 135,10 | 135,10 | -0,59% | - |
| 15.01.2026 | 139,00 | 139,00 | 135,90 | 135,90 | 3,90% | 10,00 |
| 14.01.2026 | 130,80 | 130,80 | 130,80 | 130,80 | 1,16% | - |
| 13.01.2026 | 129,30 | 129,30 | 129,30 | 129,30 | 1,41% | - |
| 12.01.2026 | 127,50 | 127,50 | 127,50 | 127,50 | 1,19% | - |
| 09.01.2026 | 126,00 | 126,00 | 126,00 | 126,00 | 3,70% | - |
| 08.01.2026 | 121,50 | 121,50 | 121,50 | 121,50 | -0,16% | - |
| 07.01.2026 | 121,70 | 121,70 | 121,70 | 121,70 | 3,75% | - |
| 06.01.2026 | 117,30 | 117,30 | 117,30 | 117,30 | 0,69% | - |
| 05.01.2026 | 116,50 | 116,50 | 116,50 | 116,50 | -1,77% | - |
| 02.01.2026 | 118,60 | 118,60 | 118,60 | 118,60 | -0,08% | - |
| 30.12.2025 | 118,70 | 118,70 | 118,70 | 118,70 | -0,50% | - |
| 29.12.2025 | 119,30 | 119,30 | 119,30 | 119,30 | 0,17% | - |
| 23.12.2025 | 119,10 | 119,10 | 119,10 | 119,10 | -0,75% | - |
| 22.12.2025 | 120,00 | 120,00 | 120,00 | 120,00 | 3,27% | - |
| 19.12.2025 | 116,20 | 116,20 | 116,20 | 116,20 | -2,68% | - |
| 18.12.2025 | 119,40 | 119,40 | 119,40 | 119,40 | -0,50% | - |
| 17.12.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -1,07% | - |
| 16.12.2025 | 121,30 | 121,30 | 121,30 | 121,30 | 0,17% | - |
| 15.12.2025 | 121,10 | 121,10 | 121,10 | 121,10 | 0,00% | - |
| 12.12.2025 | 121,10 | 121,10 | 121,10 | 121,10 | 0,33% | - |
| 11.12.2025 | 120,70 | 120,70 | 120,70 | 120,70 | -1,63% | - |
| 10.12.2025 | 122,70 | 122,70 | 122,70 | 122,70 | 0,74% | - |
| 09.12.2025 | 121,80 | 121,80 | 121,80 | 121,80 | 0,58% | - |
| 08.12.2025 | 121,10 | 121,10 | 121,10 | 121,10 | -0,90% | - |
| 05.12.2025 | 122,20 | 122,20 | 122,20 | 122,20 | -0,16% | - |
| 04.12.2025 | 122,40 | 122,40 | 122,40 | 122,40 | -0,81% | - |
| 03.12.2025 | 123,40 | 123,40 | 123,40 | 123,40 | -1,59% | - |
| 02.12.2025 | 124,50 | 125,40 | 124,50 | 125,40 | 1,70% | 600,00 |
| 01.12.2025 | 123,30 | 123,30 | 123,30 | 123,30 | -1,04% | - |
| 28.11.2025 | 124,60 | 124,60 | 124,60 | 124,60 | 0,24% | - |
| 27.11.2025 | 124,30 | 124,30 | 124,30 | 124,30 | 1,06% | - |
| 26.11.2025 | 123,00 | 123,00 | 123,00 | 123,00 | -3,38% | - |
| 25.11.2025 | 127,30 | 127,30 | 127,30 | 127,30 | -0,08% | - |
| 24.11.2025 | 127,40 | 127,40 | 127,40 | 127,40 | 1,68% | - |
| 21.11.2025 | 125,30 | 125,30 | 125,30 | 125,30 | -1,96% | - |
| 20.11.2025 | 127,80 | 127,80 | 127,80 | 127,80 | 0,24% | - |
| 19.11.2025 | 127,50 | 127,50 | 127,50 | 127,50 | -0,23% | - |
| 18.11.2025 | 127,80 | 127,80 | 127,80 | 127,80 | -2,29% | - |
| 17.11.2025 | 130,80 | 130,80 | 130,80 | 130,80 | 0,62% | - |
| 14.11.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 0,70% | - |
| 13.11.2025 | 129,10 | 129,10 | 129,10 | 129,10 | -0,77% | - |
| 12.11.2025 | 130,10 | 130,10 | 130,10 | 130,10 | 2,28% | - |
| 11.11.2025 | 127,20 | 127,20 | 127,20 | 127,20 | 1,92% | - |
| 10.11.2025 | 124,80 | 124,80 | 124,80 | 124,80 | 1,55% | - |
| 07.11.2025 | 122,90 | 122,90 | 122,90 | 122,90 | 0,41% | - |
| 06.11.2025 | 122,40 | 122,40 | 122,40 | 122,40 | -1,69% | - |
| 05.11.2025 | 123,40 | 124,50 | 123,40 | 124,50 | 3,23% | 10,00 |
| 04.11.2025 | 120,60 | 120,60 | 120,60 | 120,60 | -0,82% | - |
| 03.11.2025 | 121,60 | 121,60 | 121,60 | 121,60 | 0,00% | - |
| 31.10.2025 | 121,60 | 121,60 | 121,60 | 121,60 | -0,16% | 10,00 |
| 30.10.2025 | 121,80 | 121,80 | 121,80 | 121,80 | 2,10% | - |
| 29.10.2025 | 119,30 | 119,30 | 119,30 | 119,30 | 0,00% | - |
| 28.10.2025 | 119,30 | 119,30 | 119,30 | 119,30 | -1,89% | - |
| 27.10.2025 | 121,60 | 121,60 | 121,60 | 121,60 | 0,08% | - |
| 24.10.2025 | 121,30 | 121,50 | 121,30 | 121,50 | 1,25% | 100,00 |
| 23.10.2025 | 120,00 | 120,00 | 120,00 | 120,00 | 1,87% | - |
| 22.10.2025 | 115,40 | 117,80 | 115,40 | 117,80 | 3,88% | 40,00 |
| 21.10.2025 | 113,40 | 113,40 | 113,40 | 113,40 | -1,39% | - |
| 20.10.2025 | 115,00 | 115,00 | 115,00 | 115,00 | 1,59% | - |
| 17.10.2025 | 113,20 | 113,20 | 113,20 | 113,20 | -0,18% | - |
| 16.10.2025 | 113,40 | 113,40 | 113,40 | 113,40 | -1,31% | - |
| 15.10.2025 | 114,90 | 114,90 | 114,90 | 114,90 | 0,52% | - |
| 14.10.2025 | 114,30 | 114,30 | 114,30 | 114,30 | -2,72% | - |
| 13.10.2025 | 117,50 | 117,50 | 117,50 | 117,50 | -0,09% | - |
| 10.10.2025 | 117,40 | 117,60 | 117,40 | 117,60 | 0,00% | - |
| 09.10.2025 | 117,50 | 117,60 | 117,50 | 117,60 | 0,94% | - |
| 08.10.2025 | 116,50 | 116,50 | 116,50 | 116,50 | 0,17% | - |
| 07.10.2025 | 116,30 | 116,30 | 116,30 | 116,30 | 0,69% | - |
| 06.10.2025 | 115,50 | 115,50 | 115,50 | 115,50 | 0,17% | - |
| 03.10.2025 | 115,30 | 115,30 | 115,30 | 115,30 | -3,03% | - |
| 02.10.2025 | 118,90 | 118,90 | 118,90 | 118,90 | 5,22% | - |
| 01.10.2025 | 113,00 | 113,00 | 113,00 | 113,00 | 0,27% | - |
| 30.09.2025 | 112,70 | 112,70 | 112,70 | 112,70 | 1,35% | - |
| 29.09.2025 | 111,20 | 111,20 | 111,20 | 111,20 | 0,27% | - |
| 26.09.2025 | 110,90 | 110,90 | 110,90 | 110,90 | -2,97% | - |
| 25.09.2025 | 114,30 | 114,30 | 114,30 | 114,30 | 1,06% | - |
| 24.09.2025 | 113,10 | 113,10 | 113,10 | 113,10 | -1,65% | - |
| 23.09.2025 | 115,00 | 115,00 | 115,00 | 115,00 | -1,71% | - |
| 22.09.2025 | 117,00 | 117,00 | 117,00 | 117,00 | 2,81% | - |
| 19.09.2025 | 113,80 | 113,80 | 113,80 | 113,80 | -1,47% | - |
| 18.09.2025 | 115,50 | 115,50 | 115,50 | 115,50 | -0,60% | - |
| 17.09.2025 | 116,20 | 116,20 | 116,20 | 116,20 | -1,61% | - |
| 16.09.2025 | 118,10 | 118,10 | 118,10 | 118,10 | -1,01% | - |
| 15.09.2025 | 119,30 | 119,30 | 119,30 | 119,30 | 0,51% | - |
| 12.09.2025 | 118,70 | 118,70 | 118,70 | 118,70 | -0,84% | - |
| 11.09.2025 | 117,95 | 119,95 | 117,35 | 119,70 | 0,59% | - |
| 10.09.2025 | 119,00 | 119,00 | 119,00 | 119,00 | 0,29% | - |
| 09.09.2025 | 118,80 | 120,10 | 118,20 | 118,65 | -0,13% | - |
| 08.09.2025 | 120,55 | 120,60 | 118,30 | 118,80 | -0,42% | 30,00 |
| 05.09.2025 | 119,30 | 119,30 | 119,30 | 119,30 | 2,32% | - |