164,350€
2,40%
Echtzeit-Aktienkurs Ipsen S.A.
Bid:
Ask:
Aktienkurse zur Ipsen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 160,80 | 165,10 | 160,70 | 165,10 | 2,87% | 282.586,00 |
| 26.02.2026 | 159,30 | 162,20 | 158,40 | 160,50 | 0,69% | 131.205,00 |
| 25.02.2026 | 158,90 | 160,80 | 157,70 | 159,40 | -0,19% | 113.192,00 |
| 24.02.2026 | 157,10 | 159,70 | 156,20 | 159,70 | 1,72% | 88.788,00 |
| 23.02.2026 | 157,10 | 157,70 | 154,00 | 157,00 | -0,44% | 101.317,00 |
| 20.02.2026 | 159,20 | 160,00 | 156,50 | 157,70 | -0,32% | 96.881,00 |
| 19.02.2026 | 158,80 | 159,90 | 156,70 | 158,20 | 0,57% | 72.974,00 |
| 18.02.2026 | 155,30 | 158,20 | 155,30 | 157,30 | 1,09% | 107.195,00 |
| 17.02.2026 | 153,50 | 156,80 | 153,50 | 155,60 | 1,10% | 79.734,00 |
| 16.02.2026 | 155,10 | 155,60 | 151,70 | 153,90 | -0,52% | 79.127,00 |
| 13.02.2026 | 147,40 | 154,70 | 146,90 | 154,70 | 4,81% | 146.747,00 |
| 12.02.2026 | 139,10 | 152,50 | 138,90 | 147,60 | 6,34% | 227.404,00 |
| 11.02.2026 | 140,00 | 140,00 | 137,10 | 138,80 | -0,64% | 84.602,00 |
| 10.02.2026 | 138,50 | 140,00 | 138,40 | 139,70 | 1,31% | 93.908,00 |
| 09.02.2026 | 137,50 | 138,00 | 136,10 | 137,90 | 1,32% | 67.063,00 |
| 06.02.2026 | 134,30 | 136,40 | 133,40 | 136,10 | 0,37% | 58.285,00 |
| 05.02.2026 | 136,50 | 137,40 | 135,10 | 135,60 | -0,88% | 60.409,00 |
| 04.02.2026 | 136,20 | 137,90 | 134,90 | 136,80 | 0,51% | 66.343,00 |
| 03.02.2026 | 137,90 | 137,90 | 134,20 | 136,10 | -0,95% | 91.615,00 |
| 02.02.2026 | 137,30 | 137,90 | 136,70 | 137,40 | -0,15% | 53.136,00 |
| 30.01.2026 | 137,20 | 138,10 | 136,50 | 137,60 | 0,73% | 61.491,00 |
| 29.01.2026 | 138,00 | 138,90 | 136,40 | 136,60 | -0,36% | 98.126,00 |
| 28.01.2026 | 139,65 | 139,65 | 136,85 | 137,10 | -1,65% | - |
| 27.01.2026 | 138,40 | 139,70 | 138,00 | 139,40 | 0,50% | 59.806,00 |
| 26.01.2026 | 135,80 | 139,90 | 134,20 | 138,70 | 1,54% | 73.644,00 |
| 23.01.2026 | 136,30 | 137,40 | 136,00 | 136,60 | 0,44% | 64.604,00 |
| 22.01.2026 | 133,70 | 136,30 | 133,40 | 136,00 | 2,41% | 78.025,00 |
| 21.01.2026 | 134,00 | 134,10 | 132,30 | 132,80 | -0,67% | 72.252,00 |
| 20.01.2026 | 132,30 | 133,70 | 130,00 | 133,70 | 0,75% | 97.260,00 |
| 19.01.2026 | 132,70 | 133,30 | 131,50 | 132,70 | -1,34% | 62.302,00 |
| 16.01.2026 | 136,60 | 138,00 | 134,00 | 134,50 | -1,18% | 82.843,00 |
| 15.01.2026 | 136,00 | 137,90 | 134,90 | 136,10 | -0,15% | 81.924,00 |
| 14.01.2026 | 128,00 | 136,30 | 128,00 | 136,30 | 6,90% | 146.376,00 |
| 13.01.2026 | 129,30 | 130,90 | 126,20 | 127,50 | -1,39% | 149.639,00 |
| 12.01.2026 | 127,40 | 130,20 | 127,10 | 129,30 | 1,49% | 121.174,00 |
| 09.01.2026 | 125,90 | 128,10 | 125,90 | 127,40 | 0,55% | 109.924,00 |
| 08.01.2026 | 120,30 | 127,30 | 120,20 | 126,70 | 4,11% | 139.785,00 |
| 07.01.2026 | 121,40 | 122,20 | 119,70 | 121,70 | 0,58% | 139.285,00 |
| 06.01.2026 | 117,00 | 121,00 | 116,80 | 121,00 | 3,42% | 94.939,00 |
| 05.01.2026 | 116,00 | 118,60 | 116,00 | 117,00 | 0,78% | 127.491,00 |
| 02.01.2026 | 118,70 | 119,10 | 116,10 | 116,10 | -2,44% | 80.481,00 |
| 31.12.2025 | 119,00 | 119,00 | 118,60 | 119,00 | 0,00% | 28.760,00 |
| 30.12.2025 | 118,90 | 120,00 | 118,80 | 119,00 | 0,34% | 47.333,00 |
| 29.12.2025 | 119,70 | 120,00 | 118,50 | 118,60 | -1,17% | 62.406,00 |
| 24.12.2025 | 119,10 | 120,00 | 118,70 | 120,00 | 0,50% | 23.291,00 |
| 23.12.2025 | 119,70 | 120,10 | 119,20 | 119,40 | 0,00% | 65.889,00 |
| 22.12.2025 | 120,00 | 120,30 | 118,30 | 119,40 | -0,75% | 105.656,00 |
| 19.12.2025 | 119,50 | 121,00 | 115,60 | 120,30 | 0,17% | 215.138,00 |
| 18.12.2025 | 120,00 | 120,50 | 119,10 | 120,10 | 0,00% | 127.630,00 |
| 17.12.2025 | 120,90 | 121,10 | 119,80 | 120,10 | -0,41% | 109.126,00 |
| 16.12.2025 | 122,70 | 124,00 | 119,70 | 120,60 | -1,47% | 124.063,00 |
| 15.12.2025 | 120,80 | 123,40 | 119,10 | 122,40 | 1,07% | 138.214,00 |
| 12.12.2025 | 121,30 | 122,00 | 120,50 | 121,10 | -0,33% | 70.388,00 |
| 11.12.2025 | 122,10 | 123,00 | 120,60 | 121,50 | 0,00% | 127.272,00 |
| 10.12.2025 | 122,70 | 123,10 | 120,30 | 121,50 | -1,62% | 104.619,00 |
| 09.12.2025 | 122,50 | 124,10 | 122,30 | 123,50 | 0,90% | 68.801,00 |
| 08.12.2025 | 122,50 | 125,00 | 122,40 | 122,40 | 0,41% | 89.937,00 |
| 05.12.2025 | 122,70 | 123,50 | 121,90 | 121,90 | -0,41% | 82.418,00 |
| 04.12.2025 | 122,40 | 123,80 | 122,00 | 122,40 | 0,49% | 129.011,00 |
| 03.12.2025 | 123,80 | 124,60 | 121,60 | 121,80 | -1,38% | 122.769,00 |
| 02.12.2025 | 124,60 | 125,60 | 123,50 | 123,50 | -0,96% | 86.426,00 |
| 01.12.2025 | 124,00 | 125,00 | 123,20 | 124,70 | 0,32% | 92.825,00 |
| 28.11.2025 | 124,70 | 125,70 | 124,30 | 124,30 | -0,08% | 78.446,00 |
| 27.11.2025 | 125,00 | 126,40 | 124,20 | 124,40 | -0,48% | 63.112,00 |
| 26.11.2025 | 124,80 | 127,90 | 124,40 | 125,00 | -2,42% | 151.772,00 |
| 25.11.2025 | 127,90 | 129,00 | 126,40 | 128,10 | 0,39% | 70.592,00 |
| 24.11.2025 | 127,60 | 128,30 | 127,10 | 127,60 | 0,39% | 176.332,00 |
| 21.11.2025 | 126,50 | 127,10 | 125,50 | 127,10 | 0,16% | 78.690,00 |
| 20.11.2025 | 127,90 | 129,30 | 126,90 | 126,90 | -0,08% | 59.207,00 |
| 19.11.2025 | 128,90 | 128,90 | 126,80 | 127,00 | -1,01% | 75.676,00 |
| 18.11.2025 | 130,00 | 130,10 | 127,90 | 128,30 | -1,76% | 75.259,00 |
| 17.11.2025 | 130,80 | 130,80 | 129,20 | 130,60 | -0,76% | 69.602,00 |
| 14.11.2025 | 130,30 | 131,60 | 129,50 | 131,60 | 0,69% | 62.554,00 |
| 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 |