160,100€
-0,31%
Echtzeit-Aktienkurs Ipsen S.A.
Bid:
Ask:
Aktienkurse zur Ipsen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 162,10 | 163,35 | 160,75 | 160,85 | 0,16% | - |
| 21.05.2026 | 159,30 | 161,60 | 158,70 | 160,60 | 0,63% | 136.188,00 |
| 20.05.2026 | 157,70 | 159,60 | 156,50 | 159,60 | 1,27% | 122.110,00 |
| 19.05.2026 | 154,30 | 159,10 | 153,30 | 157,60 | 1,74% | 162.664,00 |
| 18.05.2026 | 164,20 | 164,20 | 152,00 | 154,90 | -6,69% | 134.859,00 |
| 15.05.2026 | 166,00 | 167,40 | 165,70 | 166,00 | 0,12% | 72.319,00 |
| 14.05.2026 | 165,40 | 166,40 | 165,30 | 165,80 | 0,36% | 69.306,00 |
| 13.05.2026 | 166,20 | 166,70 | 163,70 | 165,20 | -0,24% | 81.379,00 |
| 12.05.2026 | 163,70 | 165,60 | 163,30 | 165,60 | 0,67% | 90.653,00 |
| 11.05.2026 | 167,20 | 168,00 | 163,70 | 164,50 | -1,14% | 138.189,00 |
| 08.05.2026 | 168,20 | 169,00 | 165,30 | 166,40 | -1,25% | 92.736,00 |
| 07.05.2026 | 173,10 | 173,20 | 168,50 | 168,50 | -2,54% | 148.521,00 |
| 06.05.2026 | 169,70 | 173,50 | 168,70 | 172,90 | 2,07% | 84.097,00 |
| 05.05.2026 | 168,50 | 169,80 | 167,50 | 169,40 | 1,74% | 91.016,00 |
| 04.05.2026 | 166,70 | 166,90 | 164,80 | 166,50 | -0,30% | 72.492,00 |
| 30.04.2026 | 162,90 | 167,20 | 162,50 | 167,00 | 2,52% | 129.802,00 |
| 29.04.2026 | 166,00 | 166,00 | 162,80 | 162,90 | -1,51% | 94.262,00 |
| 28.04.2026 | 164,00 | 165,40 | 161,40 | 165,40 | 0,79% | 130.236,00 |
| 27.04.2026 | 163,50 | 165,50 | 162,50 | 164,10 | 0,67% | 149.195,00 |
| 24.04.2026 | 165,10 | 165,10 | 162,00 | 163,00 | -1,51% | 115.393,00 |
| 23.04.2026 | 161,50 | 165,50 | 161,00 | 165,50 | 3,37% | 152.300,00 |
| 22.04.2026 | 159,90 | 163,30 | 159,80 | 160,10 | 0,44% | 158.241,00 |
| 21.04.2026 | 162,00 | 163,00 | 158,50 | 159,40 | -1,91% | 106.826,00 |
| 20.04.2026 | 160,90 | 162,80 | 160,60 | 162,50 | 0,43% | 89.688,00 |
| 17.04.2026 | 162,80 | 163,40 | 160,30 | 161,80 | -0,49% | 139.997,00 |
| 16.04.2026 | 163,10 | 164,30 | 161,90 | 162,60 | -0,12% | 152.965,00 |
| 15.04.2026 | 165,30 | 166,70 | 162,80 | 162,80 | -1,33% | 124.595,00 |
| 14.04.2026 | 167,70 | 168,50 | 164,60 | 165,00 | -0,84% | 132.300,00 |
| 13.04.2026 | 169,90 | 170,00 | 166,40 | 166,40 | -2,58% | 136.406,00 |
| 10.04.2026 | 164,40 | 170,80 | 164,40 | 170,80 | 4,98% | 126.423,00 |
| 09.04.2026 | 163,70 | 165,50 | 162,50 | 162,70 | -0,25% | 156.661,00 |
| 08.04.2026 | 166,10 | 166,20 | 162,80 | 163,10 | -0,49% | 159.987,00 |
| 07.04.2026 | 167,30 | 168,10 | 163,40 | 163,90 | -2,15% | 103.264,00 |
| 02.04.2026 | 163,80 | 167,80 | 162,40 | 167,50 | 1,45% | 80.583,00 |
| 01.04.2026 | 161,70 | 165,60 | 161,60 | 165,10 | 2,93% | 123.393,00 |
| 31.03.2026 | 156,30 | 160,40 | 154,80 | 160,40 | 2,82% | 136.847,00 |
| 30.03.2026 | 157,40 | 158,30 | 154,50 | 156,00 | -1,08% | 112.223,00 |
| 27.03.2026 | 152,90 | 158,90 | 152,90 | 157,70 | 3,21% | 126.762,00 |
| 26.03.2026 | 151,50 | 152,80 | 150,60 | 152,80 | 0,59% | 74.161,00 |
| 25.03.2026 | 149,90 | 151,90 | 148,60 | 151,90 | 1,95% | 74.050,00 |
| 24.03.2026 | 148,60 | 150,20 | 147,50 | 149,00 | 0,40% | 82.126,00 |
| 23.03.2026 | 147,40 | 150,55 | 144,80 | 148,40 | -0,80% | 84.374,00 |
| 20.03.2026 | 152,30 | 153,10 | 148,80 | 149,60 | -1,71% | 274.028,00 |
| 19.03.2026 | 154,50 | 155,80 | 152,20 | 152,20 | -1,87% | 114.184,00 |
| 18.03.2026 | 157,70 | 159,00 | 155,00 | 155,10 | -1,65% | 87.608,00 |
| 17.03.2026 | 153,60 | 157,70 | 153,40 | 157,70 | 2,67% | 119.614,00 |
| 16.03.2026 | 153,40 | 155,20 | 153,40 | 153,60 | 0,85% | 69.329,00 |
| 13.03.2026 | 153,40 | 155,10 | 151,90 | 152,30 | -0,65% | 83.494,00 |
| 12.03.2026 | 155,90 | 156,80 | 153,00 | 153,30 | -1,86% | 105.267,00 |
| 11.03.2026 | 157,40 | 157,60 | 155,20 | 156,20 | -0,57% | 98.151,00 |
| 10.03.2026 | 158,00 | 161,70 | 157,10 | 157,10 | 1,88% | 147.889,00 |
| 09.03.2026 | 157,50 | 157,50 | 153,50 | 154,20 | -4,16% | 176.487,00 |
| 06.03.2026 | 164,30 | 165,10 | 160,90 | 160,90 | -2,25% | 113.279,00 |
| 05.03.2026 | 164,00 | 167,10 | 163,50 | 164,60 | 0,55% | 76.587,00 |
| 04.03.2026 | 160,90 | 163,70 | 160,90 | 163,70 | 1,80% | 64.981,00 |
| 03.03.2026 | 162,90 | 163,20 | 159,70 | 160,80 | -2,19% | 82.237,00 |
| 02.03.2026 | 163,30 | 166,30 | 162,10 | 164,40 | -0,42% | 102.105,00 |
| 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 | 138,00 | 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 | -0,80% | 98.126,00 |
| 28.01.2026 | 139,10 | 139,10 | 136,80 | 137,70 | -1,22% | 71.974,00 |
| 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% | 44.709,00 |