107,300€
-0,56%
Echtzeit-Aktienkurs Ipsen S.A.
Bid:
Ask:
Aktienkurse zur Ipsen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 109,40 | 109,90 | 108,70 | 109,40 | -0,09% | 42.537,00 |
| 28.11.2024 | 109,60 | 110,30 | 109,50 | 109,50 | 0,00% | 25.011,00 |
| 27.11.2024 | 109,60 | 109,60 | 108,80 | 109,50 | 0,00% | 42.570,00 |
| 26.11.2024 | 110,80 | 110,80 | 109,20 | 109,50 | -1,71% | 51.150,00 |
| 25.11.2024 | 110,40 | 111,50 | 110,20 | 111,40 | 1,18% | 199.719,00 |
| 22.11.2024 | 108,00 | 110,20 | 108,00 | 110,10 | 2,23% | 53.414,00 |
| 21.11.2024 | 107,25 | 107,85 | 106,65 | 107,70 | 0,28% | - |
| 20.11.2024 | 108,00 | 108,80 | 106,90 | 107,40 | 0,19% | 41.829,00 |
| 19.11.2024 | 106,50 | 107,50 | 105,70 | 107,20 | 0,66% | 56.214,00 |
| 18.11.2024 | 107,30 | 107,60 | 105,50 | 106,50 | -0,65% | 43.255,00 |
| 15.11.2024 | 110,00 | 110,20 | 106,60 | 107,20 | -3,68% | 60.544,00 |
| 14.11.2024 | 110,80 | 112,00 | 110,10 | 111,30 | 2,02% | 58.527,00 |
| 13.11.2024 | 108,90 | 109,60 | 108,50 | 109,10 | -0,09% | 57.591,00 |
| 12.11.2024 | 110,10 | 110,20 | 108,30 | 109,20 | -1,89% | 87.344,00 |
| 11.11.2024 | 110,70 | 112,10 | 110,70 | 111,30 | 0,91% | 40.733,00 |
| 08.11.2024 | 110,80 | 111,20 | 109,40 | 110,30 | -0,36% | 65.581,00 |
| 07.11.2024 | 109,50 | 110,90 | 109,20 | 110,70 | 1,28% | 58.975,00 |
| 06.11.2024 | 111,80 | 113,70 | 108,70 | 109,30 | -2,15% | 102.132,00 |
| 05.11.2024 | 112,70 | 113,50 | 111,40 | 111,70 | -0,71% | 35.776,00 |
| 04.11.2024 | 113,10 | 113,40 | 111,60 | 112,50 | -0,53% | 43.591,00 |
| 01.11.2024 | 111,80 | 113,30 | 111,80 | 113,10 | 1,07% | 31.309,00 |
| 31.10.2024 | 112,60 | 113,30 | 110,50 | 111,90 | -0,62% | 82.109,00 |
| 30.10.2024 | 112,90 | 113,80 | 111,70 | 112,60 | -0,53% | 80.470,00 |
| 29.10.2024 | 115,40 | 116,00 | 113,20 | 113,20 | -1,39% | 59.031,00 |
| 28.10.2024 | 115,60 | 116,10 | 112,80 | 114,80 | -0,43% | 55.894,00 |
| 25.10.2024 | 112,40 | 115,30 | 112,40 | 115,30 | 2,58% | 56.757,00 |
| 24.10.2024 | 115,20 | 115,30 | 112,40 | 112,40 | -2,52% | 57.025,00 |
| 23.10.2024 | 115,00 | 116,00 | 110,40 | 115,30 | 0,17% | 79.030,00 |
| 22.10.2024 | 114,60 | 115,50 | 113,80 | 115,10 | 0,44% | 41.307,00 |
| 21.10.2024 | 115,60 | 116,60 | 114,60 | 114,60 | -1,12% | 37.521,00 |
| 18.10.2024 | 116,90 | 117,30 | 115,70 | 115,90 | -0,77% | 41.370,00 |
| 17.10.2024 | 114,80 | 117,50 | 114,80 | 116,80 | 2,01% | 48.990,00 |
| 16.10.2024 | 113,90 | 115,30 | 113,50 | 114,50 | -0,17% | 41.574,00 |
| 15.10.2024 | 114,00 | 115,50 | 113,70 | 114,70 | 0,26% | - |
| 14.10.2024 | 112,70 | 114,40 | 112,30 | 114,40 | -0,61% | 56.531,00 |
| 11.10.2024 | 114,00 | 115,30 | 114,00 | 115,10 | 0,96% | 30.408,00 |
| 10.10.2024 | 113,80 | 114,90 | 113,70 | 114,00 | 0,26% | 38.793,00 |
| 09.10.2024 | 112,70 | 114,30 | 112,70 | 113,70 | 1,25% | 34.157,00 |
| 08.10.2024 | 111,50 | 112,60 | 110,10 | 112,30 | -0,97% | 56.392,00 |
| 07.10.2024 | 114,00 | 114,00 | 111,90 | 113,40 | -0,44% | 49.443,00 |
| 04.10.2024 | 112,50 | 114,30 | 112,40 | 113,90 | 1,33% | 45.080,00 |
| 03.10.2024 | 111,90 | 113,00 | 111,70 | 112,40 | 0,45% | 45.263,00 |
| 02.10.2024 | 111,10 | 112,00 | 110,30 | 111,90 | 0,54% | 64.826,00 |
| 01.10.2024 | 110,30 | 111,40 | 110,10 | 111,30 | 0,72% | 73.376,00 |
| 30.09.2024 | 111,20 | 111,30 | 110,40 | 110,50 | -0,90% | 63.842,00 |
| 27.09.2024 | 111,40 | 112,40 | 111,10 | 111,50 | 0,18% | 56.555,00 |
| 26.09.2024 | 110,50 | 111,50 | 110,50 | 111,30 | 1,27% | 43.656,00 |
| 25.09.2024 | 111,10 | 111,70 | 109,90 | 109,90 | -1,43% | 69.739,00 |
| 24.09.2024 | 110,00 | 111,50 | 109,40 | 111,50 | 1,46% | 60.952,00 |
| 23.09.2024 | 111,20 | 111,20 | 109,60 | 109,90 | -1,61% | 69.949,00 |
| 20.09.2024 | 111,50 | 112,60 | 111,30 | 111,70 | -0,18% | 116.328,00 |
| 19.09.2024 | 109,80 | 112,40 | 109,80 | 111,90 | 2,66% | 77.995,00 |
| 18.09.2024 | 110,60 | 111,10 | 109,00 | 109,00 | -1,62% | 70.621,00 |
| 17.09.2024 | 110,00 | 111,70 | 109,90 | 110,80 | 1,00% | 92.792,00 |
| 16.09.2024 | 108,10 | 112,00 | 107,90 | 109,70 | 3,78% | 143.185,00 |
| 13.09.2024 | 105,40 | 106,20 | 104,90 | 105,70 | 0,48% | 54.646,00 |
| 12.09.2024 | 106,20 | 106,50 | 105,20 | 105,20 | -0,38% | 53.764,00 |
| 11.09.2024 | 105,20 | 106,80 | 104,60 | 105,60 | -1,12% | 78.901,00 |
| 10.09.2024 | 109,60 | 109,60 | 106,60 | 106,80 | -2,91% | 68.369,00 |
| 09.09.2024 | 108,60 | 110,40 | 108,30 | 110,00 | 1,85% | 62.892,00 |
| 06.09.2024 | 107,70 | 110,50 | 107,50 | 108,00 | 0,19% | 73.259,00 |
| 05.09.2024 | 109,20 | 109,60 | 107,80 | 107,80 | -1,55% | 63.739,00 |
| 04.09.2024 | 107,60 | 109,50 | 107,20 | 109,50 | 0,46% | 65.542,00 |
| 03.09.2024 | 109,70 | 111,10 | 109,00 | 109,00 | -0,64% | 51.090,00 |
| 02.09.2024 | 109,40 | 109,70 | 108,90 | 109,70 | 0,00% | 36.940,00 |
| 30.08.2024 | 108,70 | 109,70 | 108,60 | 109,70 | 0,92% | 161.267,00 |
| 29.08.2024 | 108,00 | 108,70 | 107,70 | 108,70 | 0,74% | 32.824,00 |
| 28.08.2024 | 107,20 | 107,90 | 106,80 | 107,90 | 0,65% | 33.278,00 |
| 27.08.2024 | 106,60 | 107,40 | 106,60 | 107,20 | 0,66% | 42.005,00 |
| 26.08.2024 | 106,40 | 106,90 | 105,60 | 106,50 | -0,09% | 20.899,00 |
| 23.08.2024 | 107,20 | 107,60 | 106,60 | 106,60 | -0,65% | 47.349,00 |
| 22.08.2024 | 107,60 | 107,80 | 106,70 | 107,30 | 0,00% | 52.616,00 |
| 21.08.2024 | 106,90 | 108,10 | 106,90 | 107,30 | 0,19% | 56.903,00 |
| 20.08.2024 | 106,40 | 107,60 | 106,40 | 107,10 | 0,37% | 59.832,00 |
| 19.08.2024 | 104,00 | 107,20 | 103,60 | 106,70 | 2,40% | 55.977,00 |
| 16.08.2024 | 105,50 | 105,70 | 104,20 | 104,20 | -1,23% | 43.899,00 |
| 15.08.2024 | 107,10 | 107,60 | 105,50 | 105,50 | -1,22% | 62.047,00 |
| 14.08.2024 | 105,30 | 106,80 | 105,10 | 106,80 | 1,81% | 69.711,00 |
| 13.08.2024 | 103,80 | 104,90 | 103,40 | 104,90 | 0,96% | 55.975,00 |
| 12.08.2024 | 103,40 | 104,00 | 103,00 | 103,90 | 0,78% | 36.939,00 |
| 09.08.2024 | 102,20 | 103,50 | 101,20 | 103,10 | 1,18% | 35.311,00 |
| 08.08.2024 | 102,10 | 102,30 | 100,30 | 101,90 | -0,59% | 51.126,00 |
| 07.08.2024 | 103,60 | 103,70 | 101,90 | 102,50 | -0,87% | 58.473,00 |
| 06.08.2024 | 102,90 | 103,70 | 101,90 | 103,40 | 0,68% | 87.736,00 |
| 05.08.2024 | 102,80 | 103,80 | 102,00 | 102,70 | -1,34% | 85.006,00 |