3,497€
3,65%
Echtzeit-Aktienkurs Genfit S.A.
Bid:
Ask:
Aktienkurse zur Genfit S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 3,28 | 3,50 | 3,28 | 3,47 | 2,76% | - |
| 01.10.2025 | 3,30 | 3,41 | 3,23 | 3,37 | 3,12% | 326.609,00 |
| 30.09.2025 | 3,18 | 3,28 | 3,17 | 3,27 | 3,54% | 217.829,00 |
| 29.09.2025 | 3,15 | 3,21 | 3,13 | 3,16 | 0,96% | 310.464,00 |
| 26.09.2025 | 3,07 | 3,15 | 3,06 | 3,13 | 2,62% | 146.447,00 |
| 25.09.2025 | 3,10 | 3,17 | 3,05 | 3,05 | -1,80% | 254.727,00 |
| 24.09.2025 | 3,11 | 3,17 | 3,05 | 3,11 | -0,70% | 425.054,00 |
| 23.09.2025 | 3,31 | 3,38 | 3,11 | 3,13 | -5,04% | 670.153,00 |
| 22.09.2025 | 3,35 | 3,39 | 3,23 | 3,29 | -8,85% | 875.631,00 |
| 19.09.2025 | 3,66 | 3,74 | 3,59 | 3,61 | -1,09% | 154.606,00 |
| 18.09.2025 | 3,58 | 3,67 | 3,57 | 3,65 | 1,90% | 121.835,00 |
| 17.09.2025 | 3,61 | 3,61 | 3,53 | 3,59 | -0,94% | 149.981,00 |
| 16.09.2025 | 3,64 | 3,68 | 3,60 | 3,62 | -0,06% | 64.759,00 |
| 15.09.2025 | 3,60 | 3,74 | 3,60 | 3,62 | 0,56% | 164.153,00 |
| 12.09.2025 | 3,63 | 3,64 | 3,58 | 3,60 | -0,22% | 72.891,00 |
| 11.09.2025 | 3,56 | 3,64 | 3,54 | 3,61 | 2,04% | 94.179,00 |
| 10.09.2025 | 3,54 | 3,59 | 3,50 | 3,54 | -0,11% | 113.764,00 |
| 09.09.2025 | 3,45 | 3,54 | 3,42 | 3,54 | 2,79% | 141.203,00 |
| 08.09.2025 | 3,44 | 3,47 | 3,41 | 3,45 | 0,12% | 93.439,00 |
| 05.09.2025 | 3,38 | 3,49 | 3,38 | 3,44 | 1,35% | 114.146,00 |
| 04.09.2025 | 3,37 | 3,49 | 3,37 | 3,40 | 0,83% | 125.625,00 |
| 03.09.2025 | 3,38 | 3,42 | 3,35 | 3,37 | 0,24% | 82.256,00 |
| 02.09.2025 | 3,48 | 3,48 | 3,35 | 3,36 | -2,78% | 173.835,00 |
| 01.09.2025 | 3,47 | 3,55 | 3,45 | 3,46 | 0,17% | 132.769,00 |
| 29.08.2025 | 3,47 | 3,50 | 3,44 | 3,45 | -0,98% | 92.593,00 |
| 28.08.2025 | 3,53 | 3,57 | 3,45 | 3,48 | -1,25% | 103.661,00 |
| 27.08.2025 | 3,56 | 3,56 | 3,49 | 3,53 | 0,06% | 120.282,00 |
| 26.08.2025 | 3,64 | 3,64 | 3,51 | 3,53 | -3,13% | 186.133,00 |
| 25.08.2025 | 3,79 | 3,79 | 3,63 | 3,64 | -3,86% | 176.378,00 |
| 22.08.2025 | 3,75 | 3,81 | 3,74 | 3,79 | 1,28% | 91.418,00 |
| 21.08.2025 | 3,71 | 3,75 | 3,69 | 3,74 | 0,27% | 64.838,00 |
| 20.08.2025 | 3,88 | 3,88 | 3,70 | 3,73 | -3,22% | 212.813,00 |
| 19.08.2025 | 3,94 | 4,02 | 3,80 | 3,85 | -2,18% | 407.095,00 |
| 18.08.2025 | 3,65 | 4,01 | 3,63 | 3,94 | 10,18% | 901.073,00 |
| 15.08.2025 | 3,63 | 3,68 | 3,54 | 3,57 | -1,00% | 187.381,00 |
| 14.08.2025 | 3,55 | 3,65 | 3,53 | 3,61 | 2,04% | 174.022,00 |
| 13.08.2025 | 3,36 | 3,56 | 3,35 | 3,54 | 5,42% | 237.253,00 |
| 12.08.2025 | 3,35 | 3,39 | 3,34 | 3,36 | 0,60% | 67.607,00 |
| 11.08.2025 | 3,36 | 3,37 | 3,33 | 3,34 | 0,18% | 62.488,00 |
| 08.08.2025 | 3,34 | 3,38 | 3,33 | 3,33 | -0,24% | 73.561,00 |
| 07.08.2025 | 3,30 | 3,40 | 3,30 | 3,34 | 0,85% | 69.818,00 |
| 06.08.2025 | 3,46 | 3,46 | 3,31 | 3,31 | -3,67% | 115.018,00 |
| 05.08.2025 | 3,37 | 3,45 | 3,37 | 3,44 | 2,44% | 59.601,00 |
| 04.08.2025 | 3,39 | 3,42 | 3,35 | 3,35 | -0,42% | 103.624,00 |
| 01.08.2025 | 3,49 | 3,49 | 3,37 | 3,37 | -3,16% | 191.287,00 |
| 31.07.2025 | 3,54 | 3,56 | 3,47 | 3,48 | -1,31% | 139.462,00 |
| 30.07.2025 | 3,58 | 3,60 | 3,50 | 3,52 | -1,67% | 117.539,00 |
| 29.07.2025 | 3,65 | 3,77 | 3,58 | 3,58 | -1,10% | 334.652,00 |
| 28.07.2025 | 3,59 | 3,66 | 3,58 | 3,62 | 1,46% | 174.544,00 |
| 25.07.2025 | 3,54 | 3,68 | 3,48 | 3,57 | 1,02% | 248.199,00 |
| 24.07.2025 | 3,51 | 3,59 | 3,48 | 3,54 | 1,78% | 247.818,00 |
| 23.07.2025 | 3,29 | 3,51 | 3,29 | 3,47 | 6,04% | 311.724,00 |
| 22.07.2025 | 3,32 | 3,32 | 3,27 | 3,28 | -1,33% | 129.990,00 |
| 21.07.2025 | 3,37 | 3,37 | 3,32 | 3,32 | -1,72% | 88.694,00 |
| 18.07.2025 | 3,42 | 3,46 | 3,37 | 3,38 | -0,30% | 133.010,00 |
| 17.07.2025 | 3,38 | 3,41 | 3,34 | 3,39 | 0,41% | 73.488,00 |
| 16.07.2025 | 3,42 | 3,45 | 3,33 | 3,37 | -1,29% | 187.399,00 |
| 15.07.2025 | 3,25 | 3,47 | 3,24 | 3,42 | 4,98% | 392.175,00 |
| 14.07.2025 | 3,25 | 3,26 | 3,22 | 3,26 | 0,68% | 104.503,00 |
| 11.07.2025 | 3,31 | 3,31 | 3,23 | 3,23 | -2,47% | 122.418,00 |
| 10.07.2025 | 3,30 | 3,34 | 3,27 | 3,32 | 0,91% | 129.030,00 |
| 09.07.2025 | 3,25 | 3,30 | 3,22 | 3,29 | 1,55% | 127.319,00 |
| 08.07.2025 | 3,25 | 3,29 | 3,22 | 3,24 | 0,19% | 99.350,00 |
| 07.07.2025 | 3,32 | 3,32 | 3,23 | 3,23 | -2,94% | 131.201,00 |
| 04.07.2025 | 3,30 | 3,34 | 3,27 | 3,33 | 0,85% | 108.650,00 |
| 03.07.2025 | 3,34 | 3,39 | 3,30 | 3,30 | -1,02% | 130.386,00 |
| 02.07.2025 | 3,30 | 3,35 | 3,23 | 3,33 | 1,52% | 142.406,00 |
| 01.07.2025 | 3,26 | 3,32 | 3,25 | 3,28 | 0,74% | 97.400,00 |
| 30.06.2025 | 3,29 | 3,30 | 3,23 | 3,26 | -1,33% | 150.979,00 |
| 27.06.2025 | 3,35 | 3,39 | 3,30 | 3,30 | -1,37% | 142.704,00 |
| 26.06.2025 | 3,33 | 3,40 | 3,32 | 3,35 | 0,72% | 124.418,00 |
| 25.06.2025 | 3,39 | 3,41 | 3,32 | 3,33 | -1,60% | 111.758,00 |
| 24.06.2025 | 3,40 | 3,44 | 3,37 | 3,38 | 0,84% | 114.942,00 |
| 23.06.2025 | 3,35 | 3,38 | 3,31 | 3,35 | -1,18% | 174.301,00 |
| 20.06.2025 | 3,46 | 3,50 | 3,39 | 3,39 | -2,08% | 127.820,00 |
| 19.06.2025 | 3,55 | 3,55 | 3,45 | 3,46 | -2,37% | 116.702,00 |
| 18.06.2025 | 3,60 | 3,62 | 3,53 | 3,55 | -1,77% | 123.756,00 |
| 17.06.2025 | 3,59 | 3,63 | 3,57 | 3,61 | -0,39% | 80.091,00 |
| 16.06.2025 | 3,65 | 3,68 | 3,59 | 3,63 | -0,55% | 177.777,00 |
| 13.06.2025 | 3,68 | 3,70 | 3,64 | 3,65 | -2,46% | 168.665,00 |
| 12.06.2025 | 3,79 | 3,79 | 3,73 | 3,74 | -1,63% | 90.570,00 |
| 11.06.2025 | 3,78 | 3,82 | 3,76 | 3,80 | -0,31% | 65.883,00 |
| 10.06.2025 | 3,79 | 3,84 | 3,76 | 3,81 | 0,95% | 100.356,00 |
| 09.06.2025 | 3,71 | 3,82 | 3,71 | 3,78 | 1,45% | 78.440,00 |
| 06.06.2025 | 3,83 | 3,83 | 3,72 | 3,72 | -3,32% | 180.279,00 |
| 05.06.2025 | 3,90 | 3,93 | 3,83 | 3,85 | -1,79% | 168.404,00 |
| 04.06.2025 | 3,98 | 3,98 | 3,89 | 3,92 | -1,56% | 143.983,00 |
| 03.06.2025 | 3,98 | 4,01 | 3,93 | 3,98 | 0,61% | 112.929,00 |
| 02.06.2025 | 4,02 | 4,02 | 3,93 | 3,96 | -1,59% | 155.432,00 |
| 30.05.2025 | 3,92 | 4,03 | 3,90 | 4,02 | 2,81% | 230.411,00 |
| 29.05.2025 | 3,85 | 3,96 | 3,85 | 3,91 | 1,93% | 173.493,00 |
| 28.05.2025 | 3,86 | 3,88 | 3,82 | 3,84 | -0,47% | 124.441,00 |
| 27.05.2025 | 3,87 | 3,93 | 3,85 | 3,86 | -0,31% | 143.275,00 |
| 26.05.2025 | 3,90 | 3,94 | 3,85 | 3,87 | 0,00% | 165.405,00 |
| 23.05.2025 | 4,05 | 4,05 | 3,81 | 3,87 | -4,59% | 427.041,00 |
| 22.05.2025 | 4,04 | 4,09 | 3,99 | 4,05 | 0,30% | 253.689,00 |
| 21.05.2025 | 3,97 | 4,20 | 3,95 | 4,04 | 5,32% | 849.754,00 |
| 20.05.2025 | 3,71 | 3,92 | 3,70 | 3,84 | 4,01% | 270.812,00 |
| 19.05.2025 | 3,77 | 3,87 | 3,65 | 3,69 | -2,07% | 252.481,00 |
| 16.05.2025 | 3,66 | 3,80 | 3,64 | 3,77 | 3,23% | 172.890,00 |