3,588€
2,50%
Echtzeit-Aktienkurs Genfit S.A.
Bid:
Ask:
Aktienkurse zur Genfit S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,47 | 3,50 | 3,40 | 3,46 | -1,14% | 188.716,00 |
| 19.12.2024 | 3,51 | 3,65 | 3,47 | 3,50 | 0,14% | 168.463,00 |
| 18.12.2024 | 3,44 | 3,54 | 3,39 | 3,50 | 2,04% | 216.464,00 |
| 17.12.2024 | 3,56 | 3,56 | 3,40 | 3,43 | -4,20% | 257.270,00 |
| 16.12.2024 | 3,53 | 3,59 | 3,49 | 3,58 | 1,42% | 146.601,00 |
| 13.12.2024 | 3,58 | 3,64 | 3,52 | 3,53 | -1,40% | 163.178,00 |
| 12.12.2024 | 3,56 | 3,59 | 3,52 | 3,58 | 0,42% | 161.138,00 |
| 11.12.2024 | 3,68 | 3,70 | 3,54 | 3,56 | -2,73% | 219.241,00 |
| 10.12.2024 | 3,75 | 3,75 | 3,66 | 3,66 | -2,40% | 106.893,00 |
| 09.12.2024 | 3,68 | 3,76 | 3,65 | 3,75 | 1,90% | 155.577,00 |
| 06.12.2024 | 3,63 | 3,72 | 3,63 | 3,68 | 0,55% | 144.805,00 |
| 05.12.2024 | 3,77 | 3,77 | 3,61 | 3,66 | -2,79% | 229.040,00 |
| 04.12.2024 | 3,72 | 3,82 | 3,67 | 3,77 | 1,07% | 220.946,00 |
| 03.12.2024 | 3,82 | 3,86 | 3,73 | 3,73 | -2,36% | 110.039,00 |
| 02.12.2024 | 3,85 | 3,87 | 3,71 | 3,82 | -2,43% | 289.407,00 |
| 29.11.2024 | 3,91 | 3,97 | 3,87 | 3,91 | -0,51% | 157.731,00 |
| 28.11.2024 | 3,95 | 4,00 | 3,93 | 3,93 | -0,25% | 188.244,00 |
| 27.11.2024 | 3,99 | 4,01 | 3,91 | 3,94 | -1,01% | 169.890,00 |
| 26.11.2024 | 4,10 | 4,12 | 3,95 | 3,98 | -2,93% | 239.671,00 |
| 25.11.2024 | 4,08 | 4,13 | 4,02 | 4,10 | 0,99% | 123.018,00 |
| 22.11.2024 | 4,02 | 4,11 | 3,95 | 4,06 | 0,68% | 137.854,00 |
| 21.11.2024 | 4,05 | 4,07 | 4,01 | 4,03 | 0,19% | - |
| 20.11.2024 | 4,15 | 4,22 | 4,03 | 4,03 | -3,01% | 268.598,00 |
| 19.11.2024 | 4,16 | 4,21 | 4,03 | 4,15 | -0,12% | 184.520,00 |
| 18.11.2024 | 4,19 | 4,25 | 4,06 | 4,16 | -1,66% | 271.583,00 |
| 15.11.2024 | 4,25 | 4,46 | 4,23 | 4,23 | -1,97% | 347.463,00 |
| 14.11.2024 | 4,89 | 4,96 | 4,14 | 4,31 | -11,77% | 873.183,00 |
| 13.11.2024 | 4,82 | 4,89 | 4,74 | 4,89 | 1,24% | 158.332,00 |
| 12.11.2024 | 4,94 | 5,01 | 4,78 | 4,83 | -1,13% | 259.159,00 |
| 11.11.2024 | 4,89 | 5,03 | 4,82 | 4,88 | -0,20% | 244.055,00 |
| 08.11.2024 | 5,39 | 5,47 | 4,86 | 4,89 | -9,28% | 869.661,00 |
| 07.11.2024 | 5,36 | 5,39 | 5,20 | 5,39 | 0,94% | 181.208,00 |
| 06.11.2024 | 5,36 | 5,50 | 5,27 | 5,34 | -0,56% | 301.975,00 |
| 05.11.2024 | 5,45 | 5,63 | 5,37 | 5,37 | -1,83% | 284.282,00 |
| 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 |