112,200€
0,99%
Echtzeit-Aktienkurs IPSEN S.A. PORT. EO 1
Bid:
Ask:
Aktienkurse zur IPSEN S.A. PORT. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2025 | 102,60 | 104,20 | 102,40 | 102,80 | 0,10% | 77.613,00 |
| 25.06.2025 | 102,80 | 103,70 | 102,20 | 102,70 | 0,00% | 82.269,00 |
| 24.06.2025 | 101,50 | 103,60 | 100,60 | 102,70 | 1,88% | 63.218,00 |
| 23.06.2025 | 100,40 | 101,40 | 100,20 | 100,80 | -0,10% | 54.627,00 |
| 20.06.2025 | 101,60 | 102,40 | 100,20 | 100,90 | -0,30% | 132.086,00 |
| 19.06.2025 | 101,10 | 101,80 | 100,60 | 101,20 | -0,49% | 34.535,00 |
| 18.06.2025 | 102,30 | 102,50 | 101,10 | 101,70 | -0,97% | 91.888,00 |
| 17.06.2025 | 103,20 | 104,00 | 102,20 | 102,70 | -1,06% | 62.172,00 |
| 16.06.2025 | 103,10 | 104,00 | 102,70 | 103,80 | 0,48% | 63.879,00 |
| 13.06.2025 | 102,80 | 104,30 | 102,80 | 103,30 | -0,77% | 47.547,00 |
| 12.06.2025 | 102,90 | 104,20 | 102,80 | 104,10 | 0,77% | 77.178,00 |
| 11.06.2025 | 105,00 | 105,00 | 102,70 | 103,30 | -1,71% | 107.318,00 |
| 10.06.2025 | 104,00 | 105,10 | 104,00 | 105,10 | 1,06% | 56.522,00 |
| 09.06.2025 | 104,40 | 104,80 | 103,90 | 104,00 | -0,48% | 58.106,00 |
| 06.06.2025 | 104,20 | 104,90 | 103,50 | 104,50 | 0,38% | 67.042,00 |
| 05.06.2025 | 104,90 | 104,90 | 103,10 | 104,10 | -0,38% | 48.259,00 |
| 04.06.2025 | 103,80 | 104,50 | 102,90 | 104,50 | -0,38% | 90.746,00 |
| 03.06.2025 | 103,80 | 104,90 | 102,90 | 104,90 | 1,16% | 65.822,00 |
| 02.06.2025 | 103,00 | 104,70 | 102,30 | 103,70 | 0,00% | 111.757,00 |
| 30.05.2025 | 101,70 | 104,10 | 100,20 | 103,70 | 1,37% | 156.786,00 |
| 29.05.2025 | 102,90 | 103,40 | 102,30 | 102,30 | -0,78% | 35.321,00 |
| 28.05.2025 | 102,90 | 103,50 | 102,60 | 103,10 | 0,19% | 53.407,00 |
| 27.05.2025 | 102,60 | 104,40 | 102,60 | 102,90 | 0,19% | 56.443,00 |
| 26.05.2025 | 101,90 | 102,70 | 101,40 | 102,70 | 1,18% | 53.422,00 |
| 23.05.2025 | 101,80 | 102,50 | 100,00 | 101,50 | -0,39% | 85.377,00 |
| 22.05.2025 | 102,40 | 102,60 | 100,80 | 101,90 | -1,07% | 109.408,00 |
| 21.05.2025 | 103,40 | 103,80 | 102,20 | 103,00 | -0,68% | 112.436,00 |
| 20.05.2025 | 102,60 | 104,60 | 102,00 | 103,70 | 1,37% | 115.233,00 |
| 19.05.2025 | 102,10 | 102,60 | 101,90 | 102,30 | -0,68% | 85.515,00 |
| 16.05.2025 | 103,30 | 103,90 | 102,10 | 103,00 | 0,49% | 104.397,00 |
| 15.05.2025 | 99,95 | 102,50 | 99,70 | 102,50 | 1,89% | 80.219,00 |
| 14.05.2025 | 102,30 | 102,30 | 100,50 | 100,60 | -1,85% | 83.585,00 |
| 13.05.2025 | 105,30 | 106,20 | 101,80 | 102,50 | -1,82% | 81.336,00 |
| 12.05.2025 | 100,20 | 105,10 | 99,00 | 104,40 | 2,65% | 72.614,00 |
| 09.05.2025 | 101,60 | 102,50 | 101,50 | 101,70 | 0,59% | 70.360,00 |
| 08.05.2025 | 102,60 | 102,60 | 99,40 | 101,10 | -1,27% | 140.326,00 |
| 07.05.2025 | 103,00 | 103,00 | 101,50 | 102,40 | -1,63% | 87.874,00 |
| 06.05.2025 | 104,10 | 105,40 | 103,80 | 104,10 | -0,29% | 88.238,00 |
| 05.05.2025 | 103,90 | 105,00 | 103,60 | 104,40 | 0,38% | 62.926,00 |
| 02.05.2025 | 102,70 | 104,30 | 102,40 | 104,00 | 1,86% | 79.150,00 |
| 30.04.2025 | 100,90 | 102,30 | 100,40 | 102,10 | 2,15% | 130.863,00 |
| 29.04.2025 | 99,05 | 100,00 | 98,50 | 99,95 | 0,65% | 67.318,00 |
| 28.04.2025 | 98,00 | 99,85 | 97,85 | 99,30 | 1,64% | 99.851,00 |
| 25.04.2025 | 98,65 | 98,65 | 96,70 | 97,70 | -0,66% | 74.505,00 |
| 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 |