5,263€
-3,79%
Echtzeit-Aktienkurs Genfit S.A.
Bid:
Ask:
Aktienkurse zur Genfit S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 5,46 | 5,62 | 5,37 | 5,38 | -1,65% | - |
| 04.11.2024 | 5,40 | 5,63 | 5,38 | 5,47 | 1,30% | 388.038,00 |
| 01.11.2024 | 5,17 | 5,42 | 5,14 | 5,40 | 4,45% | 187.047,00 |
| 31.10.2024 | 5,30 | 5,33 | 5,12 | 5,17 | -2,82% | 182.164,00 |
| 30.10.2024 | 5,23 | 5,54 | 5,23 | 5,32 | 2,11% | 350.903,00 |
| 29.10.2024 | 5,16 | 5,27 | 5,15 | 5,21 | 1,17% | 135.373,00 |
| 28.10.2024 | 5,12 | 5,23 | 5,03 | 5,15 | 1,38% | 166.225,00 |
| 25.10.2024 | 5,04 | 5,13 | 4,99 | 5,08 | 0,59% | 142.775,00 |
| 24.10.2024 | 5,13 | 5,20 | 4,96 | 5,05 | -1,56% | 382.102,00 |
| 23.10.2024 | 5,38 | 5,42 | 5,11 | 5,13 | -4,82% | 342.704,00 |
| 22.10.2024 | 5,39 | 5,45 | 5,23 | 5,39 | 0,00% | 196.981,00 |
| 21.10.2024 | 5,25 | 5,50 | 5,09 | 5,39 | 1,13% | 451.696,00 |
| 18.10.2024 | 5,59 | 5,75 | 5,22 | 5,33 | -6,49% | 575.710,00 |
| 17.10.2024 | 5,67 | 5,86 | 5,53 | 5,70 | 0,53% | 468.676,00 |
| 16.10.2024 | 5,46 | 5,80 | 5,37 | 5,67 | 3,85% | 619.100,00 |
| 15.10.2024 | 5,57 | 5,63 | 5,33 | 5,46 | -0,36% | - |
| 14.10.2024 | 5,47 | 5,50 | 5,19 | 5,48 | 1,48% | 467.976,00 |
| 11.10.2024 | 5,15 | 5,42 | 5,12 | 5,40 | 4,85% | 417.776,00 |
| 10.10.2024 | 5,00 | 5,21 | 5,00 | 5,15 | 3,00% | 285.876,00 |
| 09.10.2024 | 5,10 | 5,24 | 4,97 | 5,00 | -1,96% | 196.843,00 |
| 08.10.2024 | 5,12 | 5,15 | 4,94 | 5,10 | -0,39% | 364.793,00 |
| 07.10.2024 | 4,84 | 5,20 | 4,79 | 5,12 | 5,79% | 371.861,00 |
| 04.10.2024 | 4,81 | 4,95 | 4,77 | 4,84 | 1,04% | 187.137,00 |
| 03.10.2024 | 4,80 | 4,91 | 4,73 | 4,79 | -0,52% | 213.831,00 |
| 02.10.2024 | 4,63 | 4,85 | 4,52 | 4,82 | 3,22% | 562.838,00 |
| 01.10.2024 | 5,49 | 5,49 | 4,60 | 4,67 | -14,09% | 1.410.003,00 |
| 30.09.2024 | 5,24 | 5,59 | 5,22 | 5,43 | 5,03% | 783.111,00 |
| 27.09.2024 | 5,12 | 5,19 | 4,99 | 5,17 | 1,77% | 354.035,00 |
| 26.09.2024 | 4,99 | 5,13 | 4,86 | 5,08 | 3,36% | 488.358,00 |
| 25.09.2024 | 4,78 | 5,07 | 4,77 | 4,92 | 3,47% | 743.826,00 |
| 24.09.2024 | 4,53 | 4,75 | 4,49 | 4,75 | 3,37% | 347.152,00 |
| 23.09.2024 | 4,50 | 4,60 | 4,25 | 4,60 | 6,61% | 656.162,00 |
| 20.09.2024 | 3,93 | 4,54 | 3,89 | 4,31 | 10,23% | 1.031.327,00 |
| 19.09.2024 | 3,96 | 4,00 | 3,89 | 3,91 | -1,01% | 94.263,00 |
| 18.09.2024 | 3,90 | 3,98 | 3,86 | 3,95 | 1,67% | 66.321,00 |
| 17.09.2024 | 3,87 | 3,99 | 3,85 | 3,89 | 0,39% | 153.392,00 |
| 16.09.2024 | 3,83 | 3,88 | 3,79 | 3,87 | 0,65% | 66.563,00 |
| 13.09.2024 | 3,78 | 3,87 | 3,78 | 3,85 | 1,85% | 91.160,00 |
| 12.09.2024 | 3,76 | 3,85 | 3,70 | 3,78 | 1,21% | 149.242,00 |
| 11.09.2024 | 3,78 | 3,80 | 3,71 | 3,73 | -1,32% | 81.850,00 |
| 10.09.2024 | 3,81 | 3,84 | 3,75 | 3,78 | -0,40% | 75.035,00 |
| 09.09.2024 | 3,76 | 3,80 | 3,74 | 3,80 | 1,74% | 42.990,00 |
| 06.09.2024 | 3,90 | 3,90 | 3,73 | 3,73 | -4,24% | 126.447,00 |
| 05.09.2024 | 3,86 | 3,93 | 3,86 | 3,90 | 1,70% | 93.690,00 |
| 04.09.2024 | 3,66 | 3,86 | 3,63 | 3,83 | 4,64% | 175.151,00 |
| 03.09.2024 | 3,72 | 3,76 | 3,66 | 3,66 | -1,88% | 84.950,00 |
| 02.09.2024 | 3,93 | 3,93 | 3,72 | 3,73 | -4,60% | 130.727,00 |
| 30.08.2024 | 3,94 | 3,98 | 3,85 | 3,91 | -0,26% | 130.680,00 |
| 29.08.2024 | 3,81 | 3,94 | 3,81 | 3,92 | 1,95% | 80.588,00 |
| 28.08.2024 | 3,90 | 3,91 | 3,81 | 3,85 | -1,28% | 108.630,00 |
| 27.08.2024 | 3,91 | 3,97 | 3,88 | 3,90 | -0,26% | 57.380,00 |
| 26.08.2024 | 3,95 | 3,95 | 3,89 | 3,91 | -0,51% | 50.763,00 |
| 23.08.2024 | 3,89 | 3,97 | 3,85 | 3,93 | 0,90% | 83.330,00 |
| 22.08.2024 | 4,00 | 4,03 | 3,85 | 3,89 | -3,23% | 131.993,00 |
| 21.08.2024 | 3,94 | 4,04 | 3,88 | 4,02 | 3,08% | 142.706,00 |
| 20.08.2024 | 3,85 | 3,95 | 3,85 | 3,90 | 1,30% | 94.207,00 |
| 19.08.2024 | 3,94 | 3,95 | 3,83 | 3,85 | -2,16% | 117.243,00 |
| 16.08.2024 | 3,86 | 3,97 | 3,82 | 3,94 | 2,08% | 158.502,00 |
| 15.08.2024 | 3,81 | 3,86 | 3,73 | 3,86 | 1,18% | 92.581,00 |
| 14.08.2024 | 3,79 | 3,89 | 3,77 | 3,81 | 1,06% | 155.992,00 |
| 13.08.2024 | 3,75 | 3,81 | 3,71 | 3,77 | 1,21% | 84.752,00 |
| 12.08.2024 | 3,72 | 3,79 | 3,68 | 3,73 | 0,68% | 68.470,00 |
| 09.08.2024 | 3,78 | 3,83 | 3,69 | 3,70 | -1,99% | 86.242,00 |
| 08.08.2024 | 3,80 | 3,80 | 3,71 | 3,78 | -0,53% | 56.566,00 |
| 07.08.2024 | 3,81 | 3,84 | 3,72 | 3,80 | 0,93% | 64.069,00 |
| 06.08.2024 | 3,66 | 3,80 | 3,66 | 3,76 | 3,30% | 113.388,00 |
| 05.08.2024 | 3,70 | 3,70 | 3,52 | 3,64 | -4,21% | 320.305,00 |
| 02.08.2024 | 4,00 | 4,00 | 3,78 | 3,80 | -5,00% | 210.118,00 |
| 01.08.2024 | 3,99 | 4,12 | 3,97 | 4,00 | 0,38% | 117.269,00 |
| 31.07.2024 | 4,04 | 4,07 | 3,94 | 3,99 | -1,24% | 121.051,00 |
| 30.07.2024 | 4,07 | 4,10 | 4,03 | 4,04 | -0,25% | 58.906,00 |
| 29.07.2024 | 4,10 | 4,16 | 4,04 | 4,05 | -0,25% | 201.481,00 |
| 26.07.2024 | 4,07 | 4,21 | 3,98 | 4,06 | -0,25% | 310.207,00 |
| 25.07.2024 | 4,00 | 4,09 | 3,94 | 4,07 | 1,25% | 128.972,00 |
| 24.07.2024 | 3,95 | 4,09 | 3,92 | 4,02 | 1,65% | 187.905,00 |
| 23.07.2024 | 4,10 | 4,11 | 3,94 | 3,95 | -3,30% | 118.549,00 |
| 22.07.2024 | 4,01 | 4,17 | 4,01 | 4,09 | 1,87% | 171.069,00 |
| 19.07.2024 | 4,19 | 4,19 | 3,99 | 4,01 | -4,41% | 279.161,00 |
| 18.07.2024 | 4,19 | 4,24 | 4,12 | 4,20 | 0,84% | 132.494,00 |
| 17.07.2024 | 4,21 | 4,23 | 4,13 | 4,16 | -0,95% | 146.457,00 |
| 16.07.2024 | 4,10 | 4,22 | 4,09 | 4,20 | 2,44% | 190.542,00 |
| 15.07.2024 | 4,12 | 4,21 | 4,06 | 4,10 | 0,61% | 213.833,00 |
| 12.07.2024 | 4,13 | 4,16 | 4,02 | 4,08 | -1,33% | 197.182,00 |
| 11.07.2024 | 4,06 | 4,14 | 3,99 | 4,13 | 1,98% | 167.708,00 |
| 10.07.2024 | 3,96 | 4,07 | 3,92 | 4,05 | 2,14% | 137.382,00 |
| 09.07.2024 | 4,12 | 4,14 | 3,95 | 3,97 | -1,37% | 251.562,00 |
| 08.07.2024 | 3,78 | 4,10 | 3,75 | 4,02 | 5,10% | 364.795,00 |
| 05.07.2024 | 4,05 | 4,06 | 3,82 | 3,83 | -5,09% | 436.508,00 |
| 04.07.2024 | 3,85 | 4,07 | 3,84 | 4,03 | 4,95% | 298.681,00 |
| 03.07.2024 | 3,74 | 3,84 | 3,67 | 3,84 | 3,23% | 205.364,00 |
| 02.07.2024 | 3,73 | 3,79 | 3,66 | 3,72 | -0,13% | 199.393,00 |
| 01.07.2024 | 3,54 | 3,79 | 3,54 | 3,73 | 7,35% | 283.082,00 |
| 28.06.2024 | 3,70 | 3,70 | 3,47 | 3,47 | -5,83% | 330.308,00 |
| 27.06.2024 | 3,72 | 3,84 | 3,68 | 3,69 | 1,10% | 275.691,00 |
| 26.06.2024 | 3,70 | 3,84 | 3,59 | 3,65 | -0,41% | 210.815,00 |
| 25.06.2024 | 3,69 | 3,88 | 3,64 | 3,66 | -0,81% | 314.813,00 |
| 24.06.2024 | 3,78 | 3,78 | 3,59 | 3,69 | -2,51% | 274.542,00 |
| 21.06.2024 | 3,85 | 3,89 | 3,74 | 3,79 | -0,92% | 128.326,00 |
| 20.06.2024 | 3,74 | 3,88 | 3,66 | 3,82 | 1,46% | 291.722,00 |
| 19.06.2024 | 3,96 | 3,99 | 3,76 | 3,77 | -4,80% | 203.047,00 |