5,585€
-1,15%
Echtzeit-Aktienkurs Genfit S.A.
Bid:
Ask:
Aktienkurse zur Genfit S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 5,66 | 5,69 | 5,60 | 5,60 | -0,88% | 161.443,00 |
| 29.01.2026 | 5,66 | 5,70 | 5,60 | 5,65 | -1,22% | 216.600,00 |
| 28.01.2026 | 5,67 | 5,76 | 5,58 | 5,72 | 1,42% | - |
| 27.01.2026 | 5,49 | 5,64 | 5,45 | 5,64 | 2,55% | 207.482,00 |
| 26.01.2026 | 5,58 | 5,58 | 5,45 | 5,50 | -0,99% | 92.233,00 |
| 23.01.2026 | 5,53 | 5,59 | 5,43 | 5,56 | 0,18% | 249.925,00 |
| 22.01.2026 | 5,28 | 5,55 | 5,26 | 5,55 | 5,32% | 407.183,00 |
| 21.01.2026 | 5,22 | 5,27 | 5,06 | 5,27 | 0,96% | 149.911,00 |
| 20.01.2026 | 5,21 | 5,22 | 5,06 | 5,22 | -1,23% | 198.964,00 |
| 19.01.2026 | 5,20 | 5,31 | 5,14 | 5,28 | 0,28% | 203.489,00 |
| 16.01.2026 | 5,41 | 5,41 | 5,21 | 5,27 | -2,59% | 133.799,00 |
| 15.01.2026 | 5,46 | 5,52 | 5,32 | 5,41 | -0,46% | 234.092,00 |
| 14.01.2026 | 5,27 | 5,43 | 5,23 | 5,43 | 2,74% | 212.589,00 |
| 13.01.2026 | 5,29 | 5,35 | 5,20 | 5,29 | 0,19% | 147.296,00 |
| 12.01.2026 | 5,32 | 5,34 | 5,19 | 5,28 | -0,66% | 111.109,00 |
| 09.01.2026 | 5,21 | 5,35 | 5,19 | 5,31 | 1,14% | 137.350,00 |
| 08.01.2026 | 5,34 | 5,34 | 5,19 | 5,25 | -2,05% | 182.705,00 |
| 07.01.2026 | 5,42 | 5,58 | 5,23 | 5,36 | 1,13% | 365.122,00 |
| 06.01.2026 | 5,16 | 5,32 | 5,12 | 5,30 | 2,32% | 120.926,00 |
| 05.01.2026 | 5,26 | 5,27 | 5,05 | 5,18 | -1,33% | 366.110,00 |
| 02.01.2026 | 5,29 | 5,35 | 5,23 | 5,25 | -0,28% | 141.406,00 |
| 31.12.2025 | 5,31 | 5,33 | 5,25 | 5,27 | -1,13% | 68.885,00 |
| 30.12.2025 | 5,30 | 5,41 | 5,30 | 5,33 | 0,66% | 179.642,00 |
| 29.12.2025 | 5,15 | 5,37 | 5,08 | 5,29 | 2,72% | 452.551,00 |
| 24.12.2025 | 5,09 | 5,15 | 5,03 | 5,15 | 0,39% | 92.344,00 |
| 23.12.2025 | 5,09 | 5,17 | 5,03 | 5,13 | 0,88% | 275.277,00 |
| 22.12.2025 | 4,98 | 5,09 | 4,91 | 5,09 | 2,31% | 290.247,00 |
| 19.12.2025 | 4,99 | 4,99 | 4,88 | 4,97 | -0,80% | 269.408,00 |
| 18.12.2025 | 4,96 | 5,05 | 4,89 | 5,01 | 0,60% | 263.021,00 |
| 17.12.2025 | 5,04 | 5,04 | 4,90 | 4,98 | -0,90% | 246.923,00 |
| 16.12.2025 | 4,92 | 5,06 | 4,89 | 5,03 | 0,50% | 277.432,00 |
| 15.12.2025 | 5,10 | 5,11 | 4,91 | 5,00 | -1,96% | 273.510,00 |
| 12.12.2025 | 5,17 | 5,20 | 4,95 | 5,10 | -1,92% | 295.554,00 |
| 11.12.2025 | 4,96 | 5,22 | 4,90 | 5,20 | 5,05% | 693.758,00 |
| 10.12.2025 | 4,69 | 4,95 | 4,61 | 4,95 | 4,21% | 251.148,00 |
| 09.12.2025 | 4,67 | 4,75 | 4,52 | 4,75 | 1,93% | 217.885,00 |
| 08.12.2025 | 4,60 | 4,69 | 4,45 | 4,66 | 0,22% | 305.249,00 |
| 05.12.2025 | 4,80 | 4,82 | 4,32 | 4,65 | -4,12% | 785.358,00 |
| 04.12.2025 | 4,95 | 4,96 | 4,72 | 4,85 | -3,87% | 633.238,00 |
| 03.12.2025 | 4,80 | 5,07 | 4,76 | 5,05 | 6,03% | 705.210,00 |
| 02.12.2025 | 4,50 | 4,76 | 4,45 | 4,76 | 5,78% | 381.282,00 |
| 01.12.2025 | 4,46 | 4,53 | 4,30 | 4,50 | 0,85% | 358.475,00 |
| 28.11.2025 | 4,29 | 4,46 | 4,28 | 4,46 | 4,45% | 444.779,00 |
| 27.11.2025 | 4,00 | 4,28 | 4,00 | 4,27 | 6,43% | 644.317,00 |
| 26.11.2025 | 3,94 | 4,02 | 3,90 | 4,01 | 1,31% | 193.283,00 |
| 25.11.2025 | 3,83 | 3,96 | 3,73 | 3,96 | 3,99% | 275.031,00 |
| 24.11.2025 | 3,73 | 3,82 | 3,70 | 3,81 | 1,98% | 109.228,00 |
| 21.11.2025 | 3,68 | 3,75 | 3,67 | 3,73 | 0,38% | 98.822,00 |
| 20.11.2025 | 3,89 | 3,89 | 3,66 | 3,72 | -4,17% | 183.625,00 |
| 19.11.2025 | 3,80 | 3,92 | 3,74 | 3,88 | 2,70% | 290.573,00 |
| 18.11.2025 | 3,75 | 3,79 | 3,64 | 3,78 | -1,00% | 119.299,00 |
| 17.11.2025 | 3,78 | 3,83 | 3,71 | 3,82 | 1,54% | 147.251,00 |
| 14.11.2025 | 3,71 | 3,76 | 3,66 | 3,76 | 0,97% | 83.423,00 |
| 13.11.2025 | 3,79 | 3,80 | 3,71 | 3,72 | -1,74% | 76.344,00 |
| 12.11.2025 | 3,66 | 3,82 | 3,66 | 3,79 | 3,27% | 219.357,00 |
| 11.11.2025 | 3,63 | 3,68 | 3,58 | 3,67 | 1,21% | 120.279,00 |
| 10.11.2025 | 3,47 | 3,68 | 3,46 | 3,63 | 5,90% | 226.339,00 |
| 07.11.2025 | 3,49 | 3,50 | 3,40 | 3,42 | -2,17% | 146.441,00 |
| 06.11.2025 | 3,52 | 3,53 | 3,48 | 3,50 | -0,57% | 115.336,00 |
| 05.11.2025 | 3,57 | 3,60 | 3,51 | 3,52 | -2,06% | 152.928,00 |
| 04.11.2025 | 3,54 | 3,61 | 3,50 | 3,59 | 1,24% | 152.629,00 |
| 03.11.2025 | 3,60 | 3,62 | 3,54 | 3,55 | -1,88% | 136.938,00 |
| 31.10.2025 | 3,62 | 3,67 | 3,61 | 3,62 | -0,60% | 82.798,00 |
| 30.10.2025 | 3,64 | 3,66 | 3,57 | 3,64 | -0,55% | 131.446,00 |
| 29.10.2025 | 3,62 | 3,69 | 3,62 | 3,66 | 2,41% | 91.543,00 |
| 28.10.2025 | 3,67 | 3,69 | 3,54 | 3,57 | -2,51% | 127.265,00 |
| 27.10.2025 | 3,73 | 3,73 | 3,62 | 3,67 | -1,72% | 117.873,00 |
| 24.10.2025 | 3,71 | 3,75 | 3,61 | 3,73 | 0,97% | 106.549,00 |
| 23.10.2025 | 3,80 | 3,81 | 3,62 | 3,69 | -2,69% | 220.391,00 |
| 22.10.2025 | 3,73 | 3,82 | 3,68 | 3,80 | 2,43% | 265.891,00 |
| 21.10.2025 | 3,63 | 3,72 | 3,54 | 3,71 | 2,09% | 132.532,00 |
| 20.10.2025 | 3,72 | 3,72 | 3,50 | 3,63 | -1,89% | 310.015,00 |
| 17.10.2025 | 3,64 | 3,79 | 3,56 | 3,70 | 1,54% | 242.070,00 |
| 16.10.2025 | 3,62 | 3,69 | 3,60 | 3,64 | -0,38% | 98.272,00 |
| 15.10.2025 | 3,63 | 3,72 | 3,56 | 3,66 | 0,66% | 207.030,00 |
| 14.10.2025 | 3,66 | 3,70 | 3,53 | 3,63 | -1,25% | 215.899,00 |
| 13.10.2025 | 3,71 | 3,73 | 3,63 | 3,68 | -1,76% | 170.358,00 |
| 10.10.2025 | 3,87 | 3,87 | 3,71 | 3,75 | -2,35% | 313.020,00 |
| 09.10.2025 | 3,48 | 3,92 | 3,47 | 3,84 | 11,06% | 589.925,00 |
| 08.10.2025 | 3,42 | 3,50 | 3,40 | 3,45 | 0,82% | 136.036,00 |
| 07.10.2025 | 3,41 | 3,43 | 3,37 | 3,43 | 0,23% | 78.603,00 |
| 06.10.2025 | 3,48 | 3,57 | 3,34 | 3,42 | -2,34% | 348.474,00 |
| 03.10.2025 | 3,50 | 3,57 | 3,44 | 3,50 | 0,00% | 264.548,00 |
| 02.10.2025 | 3,43 | 3,51 | 3,40 | 3,50 | 3,73% | 310.420,00 |
| 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 |