163,000€
2,58%
Echtzeit-Aktienkurs Ipsen S.A.
Bid:
Ask:
Aktienkurse zur Ipsen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 161,60 | 163,85 | 161,00 | 163,30 | 2,77% | - |
| 06.08.2026 | 158,90 | 158,90 | 158,90 | 158,90 | 1,15% | - |
| 05.08.2026 | 157,10 | 157,10 | 157,10 | 157,10 | 0,32% | - |
| 04.08.2026 | 153,80 | 156,60 | 153,80 | 156,60 | -4,22% | 17,00 |
| 03.08.2026 | 163,50 | 163,50 | 163,50 | 163,50 | -4,83% | - |
| 31.07.2026 | 160,80 | 171,80 | 160,80 | 171,80 | 2,81% | 28,00 |
| 30.07.2026 | 165,00 | 167,10 | 165,00 | 167,10 | 3,66% | 10,00 |
| 29.07.2026 | 161,20 | 161,20 | 161,20 | 161,20 | 2,87% | - |
| 28.07.2026 | 156,70 | 156,70 | 156,70 | 156,70 | -1,07% | - |
| 27.07.2026 | 158,40 | 158,40 | 158,40 | 158,40 | -0,44% | - |
| 24.07.2026 | 160,00 | 160,00 | 157,60 | 159,10 | -1,24% | 176,00 |
| 23.07.2026 | 161,10 | 161,10 | 161,10 | 161,10 | -0,92% | - |
| 22.07.2026 | 162,60 | 162,60 | 162,60 | 162,60 | 0,81% | - |
| 21.07.2026 | 161,30 | 161,30 | 161,30 | 161,30 | 1,00% | - |
| 20.07.2026 | 159,70 | 159,70 | 159,70 | 159,70 | 0,50% | - |
| 17.07.2026 | 156,40 | 158,90 | 156,40 | 158,90 | -0,50% | 10,00 |
| 16.07.2026 | 159,70 | 159,70 | 159,70 | 159,70 | 1,59% | - |
| 15.07.2026 | 157,20 | 157,20 | 157,20 | 157,20 | -1,32% | - |
| 14.07.2026 | 159,30 | 159,30 | 159,30 | 159,30 | -2,21% | - |
| 13.07.2026 | 162,90 | 162,90 | 162,90 | 162,90 | -2,92% | - |
| 10.07.2026 | 167,80 | 167,80 | 167,80 | 167,80 | 1,15% | - |
| 09.07.2026 | 165,90 | 165,90 | 165,90 | 165,90 | -0,78% | - |
| 08.07.2026 | 167,20 | 167,20 | 167,20 | 167,20 | -0,65% | - |
| 07.07.2026 | 168,30 | 168,30 | 168,30 | 168,30 | -0,65% | - |
| 06.07.2026 | 172,30 | 172,30 | 169,40 | 169,40 | -1,40% | 40,00 |
| 03.07.2026 | 171,80 | 171,80 | 171,80 | 171,80 | 2,94% | - |
| 02.07.2026 | 166,90 | 166,90 | 166,90 | 166,90 | -0,77% | - |
| 01.07.2026 | 168,20 | 168,20 | 168,20 | 168,20 | 1,63% | - |
| 30.06.2026 | 165,50 | 165,50 | 165,50 | 165,50 | -0,06% | - |
| 29.06.2026 | 164,50 | 165,90 | 164,50 | 165,60 | 3,11% | 59,00 |
| 26.06.2026 | 160,60 | 160,60 | 160,60 | 160,60 | -1,29% | - |
| 25.06.2026 | 162,70 | 162,70 | 162,70 | 162,70 | 0,31% | - |
| 24.06.2026 | 162,20 | 162,20 | 162,20 | 162,20 | 4,31% | - |
| 23.06.2026 | 155,50 | 155,50 | 155,50 | 155,50 | -0,06% | - |
| 22.06.2026 | 155,60 | 155,60 | 155,60 | 155,60 | 1,50% | - |
| 19.06.2026 | 153,30 | 153,30 | 153,30 | 153,30 | -2,91% | - |
| 18.06.2026 | 157,90 | 157,90 | 157,90 | 157,90 | 2,00% | - |
| 17.06.2026 | 154,80 | 154,80 | 154,80 | 154,80 | 0,00% | - |
| 16.06.2026 | 154,80 | 154,80 | 154,80 | 154,80 | -2,52% | - |
| 15.06.2026 | 158,80 | 158,80 | 158,80 | 158,80 | 0,06% | - |
| 12.06.2026 | 158,70 | 158,70 | 158,70 | 158,70 | 3,19% | - |
| 11.06.2026 | 153,80 | 153,80 | 153,80 | 153,80 | -2,47% | - |
| 10.06.2026 | 157,70 | 157,70 | 157,70 | 157,70 | 0,64% | - |
| 09.06.2026 | 156,70 | 156,70 | 156,70 | 156,70 | -0,44% | - |
| 08.06.2026 | 157,40 | 157,40 | 157,40 | 157,40 | 1,94% | - |
| 05.06.2026 | 154,40 | 154,40 | 154,40 | 154,40 | 1,85% | - |
| 04.06.2026 | 151,60 | 151,60 | 151,60 | 151,60 | 0,66% | - |
| 03.06.2026 | 150,60 | 150,60 | 150,60 | 150,60 | -0,86% | - |
| 02.06.2026 | 151,90 | 151,90 | 151,90 | 151,90 | -0,65% | - |
| 01.06.2026 | 152,90 | 152,90 | 152,90 | 152,90 | -1,48% | - |
| 29.05.2026 | 155,20 | 155,20 | 155,20 | 155,20 | -1,34% | - |
| 28.05.2026 | 157,30 | 157,30 | 157,30 | 157,30 | -2,60% | - |
| 27.05.2026 | 161,50 | 161,50 | 161,50 | 161,50 | 0,00% | - |
| 26.05.2026 | 161,50 | 161,50 | 161,50 | 161,50 | -1,16% | - |
| 25.05.2026 | 163,40 | 163,40 | 163,40 | 163,40 | 1,11% | - |
| 22.05.2026 | 161,60 | 161,60 | 161,60 | 161,60 | 1,13% | - |
| 21.05.2026 | 159,80 | 159,80 | 159,80 | 159,80 | 2,24% | - |
| 20.05.2026 | 156,30 | 156,30 | 156,30 | 156,30 | 1,49% | - |
| 19.05.2026 | 154,00 | 154,00 | 154,00 | 154,00 | -7,67% | - |
| 18.05.2026 | 166,80 | 166,80 | 166,80 | 166,80 | 0,79% | - |
| 15.05.2026 | 165,50 | 165,50 | 165,50 | 165,50 | -0,06% | - |
| 14.05.2026 | 165,60 | 165,60 | 165,60 | 165,60 | -0,12% | - |
| 13.05.2026 | 165,80 | 165,80 | 165,80 | 165,80 | 1,10% | - |
| 12.05.2026 | 164,00 | 164,00 | 164,00 | 164,00 | -1,86% | - |
| 11.05.2026 | 167,10 | 167,10 | 167,10 | 167,10 | 0,12% | - |
| 08.05.2026 | 166,90 | 166,90 | 166,90 | 166,90 | -3,36% | - |
| 07.05.2026 | 172,70 | 172,70 | 172,70 | 172,70 | 2,01% | - |
| 06.05.2026 | 169,30 | 169,30 | 169,30 | 169,30 | 2,42% | - |
| 05.05.2026 | 165,30 | 165,30 | 165,30 | 165,30 | -0,66% | - |
| 04.05.2026 | 166,40 | 166,40 | 166,40 | 166,40 | 3,35% | - |
| 30.04.2026 | 161,00 | 161,00 | 161,00 | 161,00 | -2,84% | - |
| 29.04.2026 | 165,70 | 165,70 | 165,70 | 165,70 | 1,16% | - |
| 28.04.2026 | 163,80 | 163,80 | 163,80 | 163,80 | 0,99% | - |
| 27.04.2026 | 162,20 | 162,20 | 162,20 | 162,20 | -1,46% | - |
| 24.04.2026 | 164,60 | 164,60 | 164,60 | 164,60 | 0,43% | - |
| 23.04.2026 | 163,90 | 163,90 | 163,90 | 163,90 | 3,34% | - |
| 22.04.2026 | 158,60 | 158,60 | 158,60 | 158,60 | -2,10% | - |
| 21.04.2026 | 162,00 | 162,00 | 162,00 | 162,00 | 1,44% | - |
| 20.04.2026 | 159,70 | 159,70 | 159,70 | 159,70 | -1,90% | - |
| 17.04.2026 | 162,80 | 162,80 | 162,80 | 162,80 | 0,00% | - |
| 16.04.2026 | 162,80 | 162,80 | 162,80 | 162,80 | -0,67% | - |
| 15.04.2026 | 163,90 | 163,90 | 163,90 | 163,90 | -1,32% | - |
| 14.04.2026 | 166,10 | 166,10 | 166,10 | 166,10 | -1,31% | - |
| 13.04.2026 | 168,30 | 168,30 | 168,30 | 168,30 | 3,70% | - |
| 10.04.2026 | 162,30 | 162,30 | 162,30 | 162,30 | 0,25% | - |
| 09.04.2026 | 161,90 | 161,90 | 161,90 | 161,90 | -5,43% | - |
| 08.04.2026 | 171,20 | 171,20 | 171,20 | 171,20 | 2,70% | - |
| 07.04.2026 | 166,70 | 166,70 | 166,70 | 166,70 | 1,65% | - |
| 02.04.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 1,05% | - |
| 01.04.2026 | 162,30 | 162,30 | 162,30 | 162,30 | 4,24% | - |
| 31.03.2026 | 155,70 | 155,70 | 155,70 | 155,70 | -0,19% | - |
| 30.03.2026 | 156,00 | 156,00 | 156,00 | 156,00 | 1,89% | - |
| 27.03.2026 | 153,10 | 153,10 | 153,10 | 153,10 | 2,13% | - |
| 26.03.2026 | 149,90 | 149,90 | 149,90 | 149,90 | 0,00% | - |
| 25.03.2026 | 149,90 | 149,90 | 149,90 | 149,90 | 1,63% | - |
| 24.03.2026 | 147,50 | 147,50 | 147,50 | 147,50 | 0,41% | - |
| 23.03.2026 | 146,90 | 146,90 | 146,90 | 146,90 | -3,16% | - |
| 20.03.2026 | 151,70 | 151,70 | 151,70 | 151,70 | -0,78% | - |
| 19.03.2026 | 152,90 | 152,90 | 152,90 | 152,90 | -2,92% | - |
| 18.03.2026 | 157,50 | 157,50 | 157,50 | 157,50 | 3,41% | - |