130,150€
-0,42%
Echtzeit-Aktienkurs Ipsen S.A.
Bid:
Ask:
Aktienkurse zur Ipsen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 129,70 | 131,10 | 129,50 | 130,70 | 1,08% | 63.777,00 |
| 12.11.2025 | 130,00 | 131,20 | 129,30 | 129,30 | -0,69% | 87.330,00 |
| 11.11.2025 | 126,80 | 130,20 | 126,80 | 130,20 | 2,52% | 61.177,00 |
| 10.11.2025 | 124,10 | 127,80 | 123,80 | 127,00 | 2,58% | 124.527,00 |
| 07.11.2025 | 122,90 | 123,80 | 122,50 | 123,80 | 0,57% | 54.296,00 |
| 06.11.2025 | 123,10 | 123,30 | 122,00 | 123,10 | 0,00% | 70.270,00 |
| 05.11.2025 | 123,70 | 124,70 | 122,75 | 123,10 | -0,81% | - |
| 04.11.2025 | 122,80 | 124,10 | 121,40 | 124,10 | 1,31% | 83.623,00 |
| 03.11.2025 | 121,70 | 122,80 | 121,20 | 122,50 | 0,57% | 79.408,00 |
| 31.10.2025 | 122,40 | 122,50 | 121,20 | 121,80 | -0,41% | 90.026,00 |
| 30.10.2025 | 121,40 | 122,30 | 120,60 | 122,30 | 0,25% | 51.701,00 |
| 29.10.2025 | 119,40 | 122,00 | 119,40 | 122,00 | 2,09% | 43.387,00 |
| 28.10.2025 | 118,90 | 120,60 | 118,40 | 119,50 | 0,00% | 76.512,00 |
| 27.10.2025 | 121,90 | 121,90 | 119,00 | 119,50 | -1,89% | 66.863,00 |
| 24.10.2025 | 121,50 | 121,90 | 119,90 | 121,80 | 0,50% | 67.017,00 |
| 23.10.2025 | 119,00 | 121,90 | 118,80 | 121,20 | 1,76% | 90.153,00 |
| 22.10.2025 | 114,60 | 121,70 | 114,60 | 119,10 | 5,31% | 204.794,00 |
| 21.10.2025 | 113,50 | 114,40 | 112,70 | 113,10 | -0,53% | 100.291,00 |
| 20.10.2025 | 114,60 | 115,10 | 113,40 | 113,70 | -0,52% | 56.055,00 |
| 17.10.2025 | 113,80 | 114,70 | 112,80 | 114,30 | -0,09% | 46.435,00 |
| 16.10.2025 | 114,40 | 114,70 | 113,00 | 114,40 | 0,26% | 65.294,00 |
| 15.10.2025 | 114,60 | 114,70 | 113,10 | 114,10 | 0,26% | 60.092,00 |
| 14.10.2025 | 114,30 | 114,50 | 112,90 | 113,80 | -1,04% | 55.114,00 |
| 13.10.2025 | 116,50 | 117,20 | 114,40 | 115,00 | -1,46% | 46.399,00 |
| 10.10.2025 | 118,00 | 118,50 | 116,40 | 116,70 | -1,10% | 42.378,00 |
| 09.10.2025 | 117,00 | 118,70 | 117,00 | 118,00 | 0,68% | 42.549,00 |
| 08.10.2025 | 116,20 | 118,30 | 116,20 | 117,20 | 1,03% | 49.832,00 |
| 07.10.2025 | 116,40 | 116,80 | 116,00 | 116,00 | -0,60% | 63.686,00 |
| 06.10.2025 | 116,10 | 116,70 | 114,60 | 116,70 | 0,43% | 57.865,00 |
| 03.10.2025 | 115,30 | 116,60 | 114,80 | 116,20 | 1,13% | 40.607,00 |
| 02.10.2025 | 119,30 | 119,60 | 114,90 | 114,90 | -3,12% | 56.599,00 |
| 01.10.2025 | 115,10 | 118,80 | 115,10 | 118,60 | 4,40% | 99.090,00 |
| 30.09.2025 | 113,10 | 114,30 | 112,70 | 113,60 | 0,18% | 63.306,00 |
| 29.09.2025 | 111,60 | 113,40 | 111,60 | 113,40 | 1,61% | 72.215,00 |
| 26.09.2025 | 110,80 | 111,80 | 109,90 | 111,60 | 0,09% | 63.305,00 |
| 25.09.2025 | 114,00 | 114,10 | 111,20 | 111,50 | -2,96% | 60.602,00 |
| 24.09.2025 | 114,10 | 116,10 | 113,70 | 114,90 | 0,97% | 54.516,00 |
| 23.09.2025 | 115,30 | 115,40 | 112,20 | 113,80 | -1,81% | 62.768,00 |
| 22.09.2025 | 115,20 | 118,30 | 113,50 | 115,90 | 0,78% | 127.078,00 |
| 19.09.2025 | 114,40 | 115,80 | 114,10 | 115,00 | 0,70% | 120.585,00 |
| 18.09.2025 | 115,90 | 116,30 | 114,00 | 114,20 | -1,04% | 68.971,00 |
| 17.09.2025 | 116,80 | 116,80 | 115,40 | 115,40 | -1,20% | 94.204,00 |
| 16.09.2025 | 118,10 | 118,10 | 116,60 | 116,80 | -1,18% | 46.331,00 |
| 15.09.2025 | 119,60 | 120,10 | 118,20 | 118,20 | -0,67% | 53.723,00 |
| 12.09.2025 | 119,60 | 120,20 | 119,00 | 119,00 | -0,50% | 50.095,00 |
| 11.09.2025 | 118,10 | 120,00 | 118,10 | 119,60 | 1,53% | 68.960,00 |
| 10.09.2025 | 119,10 | 119,60 | 117,80 | 117,80 | -0,93% | 88.737,00 |
| 09.09.2025 | 119,70 | 120,40 | 118,20 | 118,90 | 0,00% | 55.107,00 |
| 08.09.2025 | 120,00 | 120,30 | 118,10 | 118,90 | -0,92% | 51.340,00 |
| 05.09.2025 | 120,80 | 121,00 | 119,20 | 120,00 | 0,08% | 78.832,00 |
| 04.09.2025 | 116,90 | 121,30 | 116,90 | 119,90 | 2,22% | 90.953,00 |
| 03.09.2025 | 116,60 | 117,90 | 116,20 | 117,30 | 1,38% | 75.987,00 |
| 02.09.2025 | 116,70 | 117,10 | 115,70 | 115,70 | -1,03% | 97.186,00 |
| 01.09.2025 | 116,30 | 118,00 | 116,30 | 116,90 | 0,78% | 26.782,00 |
| 29.08.2025 | 117,60 | 118,20 | 116,00 | 116,00 | -1,61% | 100.062,00 |
| 28.08.2025 | 117,40 | 118,40 | 117,30 | 117,90 | 0,94% | 66.134,00 |
| 27.08.2025 | 116,40 | 118,50 | 116,10 | 116,80 | 0,60% | 63.645,00 |
| 26.08.2025 | 114,50 | 116,60 | 114,10 | 116,10 | 0,52% | 245.210,00 |
| 25.08.2025 | 116,40 | 117,20 | 115,50 | 115,50 | -1,03% | 43.737,00 |
| 22.08.2025 | 116,00 | 117,60 | 116,00 | 116,70 | 0,34% | 55.507,00 |
| 21.08.2025 | 115,40 | 116,30 | 114,40 | 116,30 | 0,61% | 37.261,00 |
| 20.08.2025 | 114,50 | 116,30 | 114,30 | 115,60 | 0,87% | 57.955,00 |
| 19.08.2025 | 113,50 | 114,80 | 113,00 | 114,60 | 0,61% | 68.745,00 |
| 18.08.2025 | 112,90 | 114,00 | 112,80 | 113,90 | 1,24% | 36.705,00 |
| 15.08.2025 | 111,50 | 113,40 | 111,50 | 112,50 | 1,08% | 82.860,00 |
| 14.08.2025 | 109,90 | 111,40 | 109,70 | 111,30 | 1,27% | 35.825,00 |
| 13.08.2025 | 107,20 | 110,00 | 107,00 | 109,90 | 2,81% | 48.831,00 |
| 12.08.2025 | 106,00 | 107,20 | 105,60 | 106,90 | 1,14% | 56.694,00 |
| 11.08.2025 | 106,60 | 107,40 | 105,70 | 105,70 | -0,56% | 47.188,00 |
| 08.08.2025 | 107,00 | 107,00 | 105,30 | 106,30 | -0,19% | 50.350,00 |
| 07.08.2025 | 105,00 | 106,50 | 104,60 | 106,50 | 1,14% | 54.226,00 |
| 06.08.2025 | 107,30 | 107,40 | 105,30 | 105,30 | -1,77% | 64.357,00 |
| 05.08.2025 | 106,50 | 107,60 | 106,30 | 107,20 | 1,04% | 78.171,00 |
| 04.08.2025 | 103,50 | 107,00 | 103,20 | 106,10 | 2,81% | 73.309,00 |
| 01.08.2025 | 101,90 | 104,10 | 101,90 | 103,20 | -0,48% | 83.419,00 |
| 31.07.2025 | 110,50 | 112,30 | 103,10 | 103,70 | -7,25% | 179.105,00 |
| 30.07.2025 | 112,10 | 112,50 | 111,40 | 111,80 | -0,53% | 61.215,00 |
| 29.07.2025 | 112,00 | 113,00 | 111,50 | 112,40 | 0,27% | 68.189,00 |
| 28.07.2025 | 113,80 | 114,90 | 112,10 | 112,10 | 0,27% | 83.675,00 |
| 25.07.2025 | 111,10 | 112,20 | 111,10 | 111,80 | 0,63% | 62.981,00 |
| 24.07.2025 | 110,10 | 112,70 | 109,80 | 111,10 | 1,83% | 66.597,00 |
| 23.07.2025 | 107,20 | 109,20 | 107,20 | 109,10 | 2,92% | 69.877,00 |
| 22.07.2025 | 106,00 | 106,40 | 104,40 | 106,00 | -0,38% | 54.967,00 |
| 21.07.2025 | 106,50 | 107,40 | 105,40 | 106,40 | -0,19% | 74.962,00 |
| 18.07.2025 | 106,20 | 107,00 | 105,80 | 106,60 | 0,09% | 60.281,00 |
| 17.07.2025 | 106,30 | 106,90 | 105,00 | 106,50 | 0,76% | 80.128,00 |
| 16.07.2025 | 104,60 | 106,60 | 104,60 | 105,70 | 0,86% | 49.324,00 |
| 15.07.2025 | 105,90 | 107,10 | 104,50 | 104,80 | -1,04% | 63.654,00 |
| 14.07.2025 | 105,50 | 106,40 | 105,40 | 105,90 | 0,19% | 40.754,00 |
| 11.07.2025 | 107,60 | 107,80 | 105,20 | 105,70 | -2,31% | 67.290,00 |
| 10.07.2025 | 105,00 | 108,90 | 105,00 | 108,20 | 3,24% | 71.836,00 |
| 09.07.2025 | 103,20 | 104,80 | 101,60 | 104,80 | 1,55% | 68.118,00 |
| 08.07.2025 | 102,20 | 103,20 | 101,60 | 103,20 | 0,68% | 105.247,00 |
| 07.07.2025 | 103,20 | 103,30 | 102,10 | 102,50 | -0,97% | 48.018,00 |
| 04.07.2025 | 101,20 | 103,80 | 101,20 | 103,50 | 1,27% | 52.434,00 |
| 03.07.2025 | 104,30 | 104,50 | 102,20 | 102,20 | -1,73% | 57.776,00 |
| 02.07.2025 | 103,70 | 104,40 | 102,50 | 104,00 | 0,58% | 67.725,00 |
| 01.07.2025 | 101,20 | 103,60 | 100,80 | 103,40 | 2,27% | 93.843,00 |
| 30.06.2025 | 102,80 | 102,90 | 101,10 | 101,10 | -1,37% | 65.524,00 |
| 27.06.2025 | 103,10 | 104,30 | 102,50 | 102,50 | -0,29% | 56.842,00 |