162,950€
0,65%
Echtzeit-Aktienkurs Ipsen S.A.
Bid:
Ask:
Aktienkurse zur Ipsen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 161,45 | 163,85 | 161,25 | 163,25 | 0,83% | - |
| 06.08.2026 | 161,30 | 163,00 | 160,40 | 161,90 | 1,38% | 108.916,00 |
| 05.08.2026 | 156,50 | 159,80 | 156,10 | 159,70 | 1,78% | 98.502,00 |
| 04.08.2026 | 154,10 | 158,40 | 154,00 | 156,90 | 2,48% | 127.698,00 |
| 03.08.2026 | 164,90 | 165,20 | 153,10 | 153,10 | -8,43% | 150.980,00 |
| 31.07.2026 | 159,10 | 174,00 | 158,20 | 167,20 | 6,36% | 214.745,00 |
| 30.07.2026 | 161,80 | 168,70 | 157,20 | 157,20 | -3,97% | 225.171,00 |
| 29.07.2026 | 161,70 | 163,70 | 160,30 | 163,70 | 2,06% | 92.593,00 |
| 28.07.2026 | 159,10 | 162,60 | 156,70 | 160,40 | 1,07% | 104.720,00 |
| 27.07.2026 | 158,80 | 160,20 | 158,20 | 158,70 | 0,19% | 91.304,00 |
| 24.07.2026 | 157,70 | 160,90 | 156,00 | 158,40 | -2,82% | 95.940,00 |
| 23.07.2026 | 162,70 | 163,00 | 159,80 | 163,00 | 0,43% | 69.032,00 |
| 22.07.2026 | 162,20 | 164,50 | 162,20 | 162,30 | 0,06% | 71.244,00 |
| 21.07.2026 | 161,70 | 162,80 | 159,10 | 162,20 | 0,12% | 136.146,00 |
| 20.07.2026 | 160,20 | 162,00 | 159,20 | 162,00 | 0,37% | 105.156,00 |
| 17.07.2026 | 157,60 | 161,40 | 156,40 | 161,40 | 2,22% | 101.116,00 |
| 16.07.2026 | 160,90 | 160,90 | 155,80 | 157,90 | -1,68% | 113.404,00 |
| 15.07.2026 | 159,10 | 161,00 | 158,80 | 160,60 | 1,39% | 157.420,00 |
| 14.07.2026 | 160,30 | 160,30 | 157,00 | 158,40 | -1,37% | 86.353,00 |
| 13.07.2026 | 163,60 | 163,70 | 160,30 | 160,60 | -1,29% | 85.294,00 |
| 10.07.2026 | 169,20 | 169,60 | 161,40 | 162,70 | -3,61% | 103.718,00 |
| 09.07.2026 | 167,00 | 169,80 | 165,20 | 168,80 | 1,69% | 102.020,00 |
| 08.07.2026 | 167,00 | 167,40 | 165,10 | 166,00 | -1,43% | 140.827,00 |
| 07.07.2026 | 169,20 | 169,40 | 166,90 | 168,40 | -0,65% | 97.562,00 |
| 06.07.2026 | 171,60 | 172,70 | 168,00 | 169,50 | -0,70% | 80.079,00 |
| 03.07.2026 | 170,80 | 172,40 | 166,50 | 170,70 | -0,23% | 68.410,00 |
| 02.07.2026 | 166,00 | 171,10 | 164,90 | 171,10 | 3,20% | 134.415,00 |
| 01.07.2026 | 168,40 | 170,00 | 165,60 | 165,80 | -1,78% | 122.377,00 |
| 30.06.2026 | 165,50 | 169,10 | 164,80 | 168,80 | 2,30% | 128.092,00 |
| 29.06.2026 | 162,60 | 166,60 | 162,60 | 165,00 | 1,60% | 105.178,00 |
| 26.06.2026 | 162,10 | 163,10 | 160,00 | 162,40 | 0,12% | 100.683,00 |
| 25.06.2026 | 163,60 | 163,80 | 161,90 | 162,20 | -0,80% | 94.097,00 |
| 24.06.2026 | 163,00 | 165,20 | 162,30 | 163,50 | 0,55% | 120.069,00 |
| 23.06.2026 | 157,60 | 162,90 | 157,60 | 162,60 | 3,44% | 118.911,00 |
| 22.06.2026 | 156,60 | 157,30 | 154,50 | 157,20 | 0,45% | 143.290,00 |
| 19.06.2026 | 154,70 | 156,60 | 154,70 | 156,50 | 1,29% | 411.968,00 |
| 18.06.2026 | 159,80 | 160,90 | 153,30 | 154,50 | -2,83% | 159.370,00 |
| 17.06.2026 | 156,30 | 159,00 | 155,60 | 159,00 | 2,25% | 130.014,00 |
| 16.06.2026 | 156,60 | 157,70 | 154,70 | 155,50 | -0,45% | 121.320,00 |
| 15.06.2026 | 158,90 | 159,20 | 156,20 | 156,20 | -1,01% | 128.557,00 |
| 12.06.2026 | 156,90 | 158,10 | 156,50 | 157,80 | 0,45% | 68.924,00 |
| 11.06.2026 | 154,70 | 158,10 | 152,70 | 157,10 | 1,29% | 143.949,00 |
| 10.06.2026 | 158,30 | 158,50 | 153,40 | 155,10 | -1,77% | 129.360,00 |
| 09.06.2026 | 157,00 | 158,60 | 155,50 | 157,90 | 0,06% | 113.067,00 |
| 08.06.2026 | 156,20 | 159,20 | 155,50 | 157,80 | 0,00% | 118.590,00 |
| 05.06.2026 | 154,80 | 158,10 | 154,40 | 157,80 | 2,20% | 122.859,00 |
| 04.06.2026 | 150,90 | 154,80 | 150,90 | 154,40 | 2,05% | 95.985,00 |
| 03.06.2026 | 150,70 | 151,50 | 148,70 | 151,30 | -0,66% | 108.617,00 |
| 02.06.2026 | 152,80 | 152,80 | 150,50 | 152,30 | 0,33% | 122.441,00 |
| 01.06.2026 | 152,80 | 155,10 | 151,80 | 151,80 | -3,07% | 208.887,00 |
| 29.05.2026 | 156,40 | 157,40 | 154,60 | 156,60 | 0,51% | 547.959,00 |
| 28.05.2026 | 157,70 | 157,70 | 155,00 | 155,80 | -1,45% | 136.976,00 |
| 27.05.2026 | 159,80 | 160,90 | 157,30 | 158,10 | -2,04% | 137.811,00 |
| 26.05.2026 | 161,70 | 162,40 | 160,30 | 161,40 | -0,80% | 81.120,00 |
| 25.05.2026 | 160,50 | 163,00 | 160,30 | 162,70 | 1,56% | 29.561,00 |
| 22.05.2026 | 161,10 | 163,40 | 159,40 | 160,20 | -0,25% | 95.635,00 |
| 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 |