1,117€
6,58%
Echtzeit-Aktienkurs InflaRx NV
Bid:
Ask:
Aktienkurse zur InflaRx NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,07 | 1,17 | 1,03 | 1,10 | 3,58% | 157.397,00 |
| 11.11.2026 | 1,10 | 1,23 | 1,06 | 1,06 | -2,48% | 39.000,00 |
| 10.11.2026 | 1,16 | 1,22 | 1,09 | 1,09 | -7,17% | 45.500,00 |
| 09.11.2026 | 1,18 | 1,26 | 1,09 | 1,17 | 0,69% | 5.040,00 |
| 06.11.2026 | 1,21 | 1,21 | 1,05 | 1,16 | -3,72% | 23.659,00 |
| 05.11.2026 | 1,32 | 1,35 | 1,21 | 1,21 | -6,35% | 43.150,00 |
| 04.11.2026 | 1,44 | 1,48 | 1,20 | 1,29 | -10,78% | 130.000,00 |
| 03.11.2026 | 1,56 | 1,58 | 1,33 | 1,45 | -8,24% | 32.988,00 |
| 02.11.2026 | 1,49 | 1,59 | 1,45 | 1,58 | 7,94% | 9.000,00 |
| 30.10.2026 | 1,54 | 1,54 | 1,46 | 1,46 | -5,13% | - |
| 29.10.2026 | 1,56 | 1,65 | 1,54 | 1,54 | 0,00% | - |
| 28.10.2026 | 1,50 | 1,56 | 1,48 | 1,54 | 3,36% | - |
| 27.10.2026 | 1,41 | 1,52 | 1,40 | 1,49 | 6,43% | 12.400,00 |
| 26.10.2026 | 1,41 | 1,44 | 1,38 | 1,40 | 0,14% | - |
| 23.10.2026 | 1,37 | 1,42 | 1,33 | 1,40 | 2,12% | 174.587,00 |
| 22.10.2026 | 1,38 | 1,42 | 1,35 | 1,37 | -1,16% | - |
| 21.10.2026 | 1,37 | 1,43 | 1,35 | 1,39 | 0,51% | 77.314,00 |
| 20.10.2026 | 1,30 | 1,43 | 1,28 | 1,38 | 7,24% | - |
| 19.10.2026 | 1,22 | 1,32 | 1,15 | 1,29 | 9,74% | - |
| 16.10.2026 | 1,29 | 1,33 | 1,15 | 1,17 | -9,15% | - |
| 15.10.2026 | 1,33 | 1,35 | 1,28 | 1,29 | -3,08% | - |
| 14.10.2026 | 1,38 | 1,43 | 1,31 | 1,33 | -3,97% | 61.540,00 |
| 13.10.2026 | 1,44 | 1,45 | 1,37 | 1,39 | -2,88% | 71.630,00 |
| 12.10.2026 | 1,43 | 1,48 | 1,38 | 1,43 | 0,07% | 28.500,00 |
| 09.10.2026 | 1,37 | 1,51 | 1,35 | 1,43 | 5,40% | - |
| 08.10.2026 | 1,40 | 1,42 | 1,32 | 1,35 | -2,66% | 98.000,00 |
| 07.10.2026 | 1,45 | 1,46 | 1,39 | 1,39 | -0,93% | 62.900,00 |
| 06.10.2026 | 1,51 | 1,55 | 1,39 | 1,40 | -6,22% | 13.130,00 |
| 05.10.2026 | 1,55 | 1,55 | 1,48 | 1,50 | -4,23% | 90.684,00 |
| 02.10.2026 | 1,54 | 1,59 | 1,54 | 1,56 | 1,10% | 9.514,00 |
| 01.10.2026 | 1,61 | 1,66 | 1,54 | 1,54 | -3,44% | 30.700,00 |
| 30.09.2026 | 1,64 | 1,66 | 1,60 | 1,60 | -2,80% | 128.100,00 |
| 29.09.2026 | 1,61 | 1,66 | 1,60 | 1,65 | 2,43% | - |
| 28.09.2026 | 1,68 | 1,69 | 1,60 | 1,61 | -2,90% | - |
| 25.09.2026 | 1,71 | 1,77 | 1,65 | 1,65 | -2,76% | - |
| 24.09.2026 | 1,76 | 1,78 | 1,66 | 1,70 | -1,45% | - |
| 23.09.2026 | 1,82 | 1,85 | 1,73 | 1,73 | -5,27% | - |
| 22.09.2026 | 1,83 | 1,91 | 1,81 | 1,82 | -1,25% | - |
| 21.09.2026 | 1,83 | 1,89 | 1,80 | 1,85 | 1,10% | - |
| 18.09.2026 | 1,80 | 1,84 | 1,64 | 1,83 | 1,50% | 101.200,00 |
| 17.09.2026 | 1,77 | 1,83 | 1,73 | 1,80 | 1,35% | - |
| 16.09.2026 | 1,77 | 1,78 | 1,73 | 1,77 | 1,43% | - |
| 15.09.2026 | 1,85 | 1,90 | 1,73 | 1,75 | -5,46% | - |
| 14.09.2026 | 1,78 | 1,90 | 1,78 | 1,85 | 2,89% | 47.400,00 |
| 11.09.2026 | 1,78 | 1,82 | 1,77 | 1,80 | 1,52% | 21.000,00 |
| 10.09.2026 | 1,77 | 1,83 | 1,73 | 1,77 | -1,23% | 109.198,00 |
| 09.09.2026 | 1,87 | 1,87 | 1,77 | 1,79 | -3,03% | - |
| 08.09.2026 | 1,92 | 1,93 | 1,83 | 1,85 | -3,50% | - |
| 07.09.2026 | 1,91 | 1,92 | 1,90 | 1,92 | 0,47% | - |
| 04.09.2026 | 1,91 | 1,93 | 1,86 | 1,91 | -0,78% | 336,00 |
| 03.09.2026 | 2,03 | 2,06 | 1,88 | 1,92 | -2,93% | - |
| 02.09.2026 | 1,87 | 2,01 | 1,86 | 1,98 | 5,49% | - |
| 01.09.2026 | 1,84 | 1,96 | 1,81 | 1,88 | 3,47% | - |
| 31.08.2026 | 1,93 | 1,94 | 1,81 | 1,81 | -5,13% | 101.090,00 |
| 28.08.2026 | 1,95 | 2,03 | 1,91 | 1,91 | -1,70% | 123.424,00 |
| 27.08.2026 | 2,08 | 2,12 | 1,94 | 1,95 | -6,17% | 4.320,00 |
| 26.08.2026 | 2,06 | 2,14 | 2,01 | 2,07 | -1,33% | 33.000,00 |
| 25.08.2026 | 1,75 | 2,10 | 1,73 | 2,10 | 19,85% | - |
| 24.08.2026 | 1,80 | 1,81 | 1,74 | 1,75 | -0,57% | - |
| 21.08.2026 | 1,73 | 1,81 | 1,72 | 1,76 | 3,34% | - |
| 20.08.2026 | 1,83 | 1,84 | 1,71 | 1,71 | -6,26% | 24.000,00 |
| 19.08.2026 | 1,86 | 1,91 | 1,80 | 1,82 | -1,73% | - |
| 18.08.2026 | 1,79 | 1,87 | 1,76 | 1,85 | 4,22% | 10.270,00 |
| 17.08.2026 | 1,76 | 1,80 | 1,74 | 1,78 | 0,51% | - |
| 14.08.2026 | 1,75 | 1,77 | 1,67 | 1,77 | 1,20% | 96.200,00 |
| 13.08.2026 | 1,75 | 1,79 | 1,71 | 1,75 | 0,40% | 30.000,00 |
| 12.08.2026 | 1,73 | 1,79 | 1,68 | 1,74 | 0,17% | 26.000,00 |
| 11.08.2026 | 1,70 | 1,75 | 1,67 | 1,74 | 2,00% | 33.000,00 |
| 10.08.2026 | 1,60 | 1,70 | 1,57 | 1,70 | 6,70% | - |
| 07.08.2026 | 1,49 | 1,80 | 1,46 | 1,60 | 7,26% | 147.550,00 |
| 06.08.2026 | 1,54 | 1,61 | 1,49 | 1,49 | -2,55% | 163.800,00 |
| 05.08.2026 | 1,54 | 1,57 | 1,50 | 1,53 | 0,26% | - |
| 04.08.2026 | 1,53 | 1,60 | 1,50 | 1,52 | 0,26% | 11.477,00 |
| 03.08.2026 | 1,47 | 1,53 | 1,43 | 1,52 | 3,19% | - |
| 31.07.2026 | 1,50 | 1,55 | 1,43 | 1,47 | -1,01% | - |
| 30.07.2026 | 1,44 | 1,51 | 1,43 | 1,49 | 3,05% | - |
| 29.07.2026 | 1,48 | 1,55 | 1,44 | 1,44 | -0,96% | - |
| 28.07.2026 | 1,50 | 1,53 | 1,43 | 1,46 | -1,15% | - |
| 27.07.2026 | 1,53 | 1,59 | 1,47 | 1,47 | -3,41% | - |
| 24.07.2026 | 1,53 | 1,57 | 1,50 | 1,53 | 0,07% | 208.240,00 |
| 23.07.2026 | 1,53 | 1,61 | 1,53 | 1,53 | -2,49% | - |
| 22.07.2026 | 1,59 | 1,65 | 1,55 | 1,56 | -1,57% | 11.000,00 |
| 21.07.2026 | 1,62 | 1,65 | 1,56 | 1,59 | -0,13% | 6.660,00 |
| 20.07.2026 | 1,63 | 1,81 | 1,59 | 1,59 | -1,91% | 4.500,00 |
| 17.07.2026 | 1,66 | 1,67 | 1,60 | 1,62 | -2,52% | 66,00 |
| 16.07.2026 | 1,76 | 1,80 | 1,66 | 1,66 | -5,83% | - |
| 15.07.2026 | 1,76 | 1,82 | 1,73 | 1,77 | 1,09% | - |
| 14.07.2026 | 1,79 | 1,80 | 1,70 | 1,75 | -3,43% | - |
| 13.07.2026 | 1,80 | 1,84 | 1,73 | 1,81 | 0,06% | - |
| 10.07.2026 | 1,80 | 1,91 | 1,76 | 1,81 | -0,17% | - |
| 09.07.2026 | 1,89 | 1,95 | 1,80 | 1,81 | -4,13% | - |
| 08.07.2026 | 1,86 | 1,93 | 1,75 | 1,89 | 1,02% | 83.500,00 |
| 07.07.2026 | 1,85 | 2,04 | 1,79 | 1,87 | 1,68% | - |
| 06.07.2026 | 2,08 | 2,09 | 1,83 | 1,84 | -10,55% | - |
| 03.07.2026 | 1,95 | 2,14 | 1,95 | 2,06 | 5,22% | 97.531,00 |
| 02.07.2026 | 2,05 | 2,15 | 1,94 | 1,96 | -4,35% | - |
| 01.07.2026 | 1,99 | 2,18 | 1,83 | 2,04 | 4,50% | 4.800,00 |
| 30.06.2026 | 2,00 | 2,12 | 1,80 | 1,96 | -2,73% | 96.132,00 |
| 29.06.2026 | 1,67 | 2,31 | 1,67 | 2,01 | 20,56% | 7.578,00 |
| 26.06.2026 | 1,65 | 1,74 | 1,63 | 1,67 | 1,28% | - |