98,075€
-0,28%
Echtzeit-Aktienkurs Ipsen S.A.
Bid:
Ask:
Aktienkurse zur Ipsen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 98,60 | 98,60 | 96,70 | 98,08 | -0,28% | - |
| 24.04.2025 | 94,90 | 98,60 | 94,05 | 98,35 | 3,85% | 95.142,00 |
| 23.04.2025 | 93,10 | 95,05 | 92,45 | 94,70 | 2,88% | 122.285,00 |
| 22.04.2025 | 90,75 | 92,05 | 87,95 | 92,05 | 1,49% | 152.115,00 |
| 17.04.2025 | 93,60 | 93,70 | 90,25 | 90,70 | -4,32% | 163.874,00 |
| 16.04.2025 | 98,60 | 98,60 | 94,40 | 94,80 | -4,39% | 141.911,00 |
| 15.04.2025 | 97,25 | 99,20 | 97,20 | 99,15 | 1,80% | 70.438,00 |
| 14.04.2025 | 96,65 | 97,40 | 95,35 | 97,40 | 3,01% | 96.771,00 |
| 11.04.2025 | 94,00 | 94,55 | 92,65 | 94,55 | 0,85% | 117.095,00 |
| 10.04.2025 | 96,85 | 97,25 | 93,40 | 93,75 | 0,81% | 99.331,00 |
| 09.04.2025 | 96,40 | 97,40 | 93,00 | 93,00 | -6,34% | 198.913,00 |
| 08.04.2025 | 99,00 | 100,70 | 98,05 | 99,30 | 1,33% | 68.151,00 |
| 07.04.2025 | 99,30 | 100,80 | 96,50 | 98,00 | -4,76% | 106.882,00 |
| 04.04.2025 | 106,00 | 107,00 | 102,90 | 102,90 | -4,55% | 87.396,00 |
| 03.04.2025 | 107,10 | 109,60 | 106,90 | 107,80 | 0,00% | 75.997,00 |
| 02.04.2025 | 108,20 | 108,30 | 105,10 | 107,80 | 0,28% | 78.068,00 |
| 01.04.2025 | 107,70 | 108,70 | 106,80 | 107,50 | 1,03% | 49.170,00 |
| 31.03.2025 | 107,20 | 108,40 | 105,90 | 106,40 | -1,02% | 74.694,00 |
| 28.03.2025 | 104,80 | 108,40 | 104,80 | 107,50 | 1,99% | 94.847,00 |
| 27.03.2025 | 105,10 | 107,00 | 104,70 | 105,40 | -0,09% | 63.573,00 |
| 26.03.2025 | 108,00 | 108,00 | 105,40 | 105,50 | -3,03% | 69.699,00 |
| 25.03.2025 | 109,10 | 110,20 | 108,60 | 108,80 | -0,27% | 75.076,00 |
| 24.03.2025 | 110,80 | 111,10 | 108,40 | 109,10 | -1,80% | 45.470,00 |
| 21.03.2025 | 111,40 | 112,10 | 110,40 | 111,10 | -0,45% | 104.678,00 |
| 20.03.2025 | 111,20 | 111,80 | 110,80 | 111,60 | 0,09% | 47.619,00 |
| 19.03.2025 | 111,00 | 112,10 | 110,50 | 111,50 | 0,36% | 70.845,00 |
| 18.03.2025 | 111,20 | 112,00 | 110,70 | 111,10 | 0,00% | 54.532,00 |
| 17.03.2025 | 109,80 | 111,10 | 109,70 | 111,10 | 1,46% | 49.959,00 |
| 14.03.2025 | 109,30 | 111,00 | 109,30 | 109,50 | -0,09% | 61.373,00 |
| 13.03.2025 | 110,60 | 111,10 | 109,00 | 109,60 | -1,79% | 57.993,00 |
| 12.03.2025 | 109,20 | 113,20 | 109,20 | 111,60 | 2,48% | 86.207,00 |
| 11.03.2025 | 110,20 | 111,20 | 108,30 | 108,90 | -1,00% | 80.981,00 |
| 10.03.2025 | 110,30 | 110,50 | 108,80 | 110,00 | 0,00% | 94.271,00 |
| 07.03.2025 | 111,50 | 111,50 | 109,40 | 110,00 | -1,79% | 129.172,00 |
| 06.03.2025 | 110,70 | 112,80 | 109,50 | 112,00 | 1,08% | 114.149,00 |
| 05.03.2025 | 114,40 | 114,90 | 110,80 | 110,80 | -2,03% | 81.406,00 |
| 04.03.2025 | 111,90 | 113,50 | 111,90 | 113,10 | 0,53% | 74.010,00 |
| 03.03.2025 | 111,00 | 113,70 | 111,00 | 112,50 | 1,17% | 74.365,00 |
| 28.02.2025 | 110,00 | 111,20 | 109,00 | 111,20 | 1,18% | 228.749,00 |
| 27.02.2025 | 109,90 | 110,40 | 108,80 | 109,90 | -0,45% | 66.061,00 |
| 26.02.2025 | 112,80 | 112,90 | 110,00 | 110,40 | -2,65% | 73.090,00 |
| 25.02.2025 | 111,10 | 114,30 | 111,10 | 113,40 | 2,16% | 120.905,00 |
| 24.02.2025 | 110,70 | 111,30 | 109,90 | 111,00 | 0,54% | 56.220,00 |
| 21.02.2025 | 108,70 | 110,40 | 108,70 | 110,40 | 1,19% | 64.980,00 |
| 20.02.2025 | 109,90 | 110,50 | 108,90 | 109,10 | -0,91% | 56.966,00 |
| 19.02.2025 | 111,60 | 111,80 | 109,80 | 110,10 | -1,61% | 62.705,00 |
| 18.02.2025 | 111,70 | 111,90 | 111,00 | 111,90 | 0,09% | 82.386,00 |
| 17.02.2025 | 112,20 | 113,90 | 111,70 | 111,80 | 0,45% | 64.218,00 |
| 14.02.2025 | 113,00 | 114,00 | 110,90 | 111,30 | -1,42% | 80.668,00 |
| 13.02.2025 | 116,00 | 117,80 | 112,20 | 112,90 | -5,13% | 178.121,00 |
| 12.02.2025 | 119,10 | 120,60 | 117,90 | 119,00 | -2,38% | 138.263,00 |
| 11.02.2025 | 122,40 | 122,40 | 121,10 | 121,90 | -0,16% | 58.894,00 |
| 10.02.2025 | 121,90 | 123,10 | 121,80 | 122,10 | 0,41% | 73.537,00 |
| 07.02.2025 | 121,10 | 122,10 | 120,40 | 121,60 | 0,08% | 56.321,00 |
| 06.02.2025 | 121,00 | 121,60 | 120,30 | 121,50 | 0,66% | 45.240,00 |
| 05.02.2025 | 118,70 | 120,70 | 118,70 | 120,70 | 1,17% | 70.009,00 |
| 04.02.2025 | 119,10 | 120,00 | 118,50 | 119,30 | -0,08% | 61.668,00 |
| 03.02.2025 | 118,20 | 119,50 | 117,60 | 119,40 | 0,17% | 37.705,00 |
| 31.01.2025 | 119,60 | 120,10 | 119,20 | 119,20 | 0,34% | 59.064,00 |
| 30.01.2025 | 118,20 | 119,50 | 115,20 | 118,80 | 0,25% | 150.260,00 |
| 29.01.2025 | 119,00 | 120,10 | 118,50 | 118,50 | -0,17% | 39.024,00 |
| 28.01.2025 | 121,00 | 121,90 | 117,90 | 118,70 | -1,98% | 104.340,00 |
| 27.01.2025 | 119,00 | 121,70 | 119,00 | 121,10 | 1,42% | 46.571,00 |
| 24.01.2025 | 120,20 | 120,30 | 119,00 | 119,40 | -0,25% | 47.375,00 |
| 23.01.2025 | 118,70 | 120,00 | 117,90 | 119,70 | 1,27% | 68.393,00 |
| 22.01.2025 | 119,90 | 120,20 | 115,70 | 118,20 | -1,42% | 114.641,00 |
| 21.01.2025 | 122,60 | 122,60 | 119,70 | 119,90 | -2,68% | 75.805,00 |
| 20.01.2025 | 123,90 | 124,10 | 122,70 | 123,20 | -0,24% | 37.755,00 |
| 17.01.2025 | 125,60 | 125,60 | 123,00 | 123,50 | -1,12% | 73.155,00 |
| 16.01.2025 | 121,50 | 124,90 | 121,50 | 124,90 | 3,14% | 102.982,00 |
| 15.01.2025 | 119,10 | 121,50 | 119,10 | 121,10 | 1,76% | 70.077,00 |
| 14.01.2025 | 119,60 | 120,10 | 118,50 | 119,00 | -0,25% | 67.749,00 |
| 13.01.2025 | 118,00 | 120,20 | 117,90 | 119,30 | 0,51% | 81.991,00 |
| 10.01.2025 | 118,60 | 119,10 | 118,10 | 118,70 | -0,17% | 44.723,00 |
| 09.01.2025 | 117,50 | 119,20 | 117,50 | 118,90 | 1,19% | 46.990,00 |
| 08.01.2025 | 117,40 | 117,50 | 116,60 | 117,50 | 0,09% | 65.666,00 |
| 07.01.2025 | 116,40 | 117,60 | 115,50 | 117,40 | 0,86% | 78.458,00 |
| 06.01.2025 | 113,60 | 116,40 | 113,60 | 116,40 | 2,74% | 49.514,00 |
| 03.01.2025 | 113,40 | 114,30 | 112,90 | 113,30 | 0,18% | 45.657,00 |
| 02.01.2025 | 111,00 | 113,40 | 111,00 | 113,10 | 2,17% | 47.458,00 |
| 31.12.2024 | 109,60 | 111,00 | 109,50 | 110,70 | 0,45% | 22.795,00 |
| 30.12.2024 | 110,60 | 110,80 | 109,90 | 110,20 | -0,36% | 23.107,00 |
| 27.12.2024 | 108,70 | 110,60 | 108,50 | 110,60 | 1,84% | 36.198,00 |
| 24.12.2024 | 109,20 | 109,90 | 108,60 | 108,60 | -0,46% | 19.879,00 |
| 23.12.2024 | 107,50 | 109,70 | 107,40 | 109,10 | 1,02% | 41.848,00 |
| 20.12.2024 | 107,20 | 108,00 | 105,30 | 108,00 | 0,09% | 178.686,00 |
| 19.12.2024 | 108,00 | 108,30 | 106,00 | 107,90 | -1,46% | 62.319,00 |
| 18.12.2024 | 110,40 | 110,60 | 108,80 | 109,50 | -0,73% | 54.499,00 |
| 17.12.2024 | 107,80 | 110,70 | 107,30 | 110,30 | 1,94% | 65.220,00 |
| 16.12.2024 | 108,20 | 108,50 | 106,60 | 108,20 | -0,09% | 63.180,00 |
| 13.12.2024 | 107,10 | 109,10 | 106,70 | 108,30 | -0,64% | 102.867,00 |
| 12.12.2024 | 109,80 | 110,10 | 108,70 | 109,00 | -0,55% | 50.539,00 |
| 11.12.2024 | 109,70 | 110,60 | 109,20 | 109,60 | -0,63% | 72.017,00 |
| 10.12.2024 | 109,20 | 111,30 | 109,20 | 110,30 | 1,01% | 46.278,00 |
| 09.12.2024 | 108,80 | 109,30 | 108,30 | 109,20 | 0,46% | 75.564,00 |
| 06.12.2024 | 107,50 | 108,70 | 105,60 | 108,70 | -1,72% | 90.175,00 |
| 05.12.2024 | 110,60 | 111,60 | 109,40 | 110,60 | 0,27% | 75.670,00 |
| 04.12.2024 | 113,30 | 113,30 | 109,00 | 110,30 | -0,72% | 88.156,00 |
| 03.12.2024 | 109,40 | 111,80 | 109,40 | 111,10 | 2,02% | 65.052,00 |
| 02.12.2024 | 109,00 | 109,20 | 107,50 | 108,90 | -0,46% | 82.494,00 |