8,215€
0,18%
Echtzeit-Aktienkurs GENFIT S.A. EO -,25
Bid:
Ask:
Aktienkurse zur GENFIT S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 8,24 | 8,44 | 8,10 | 8,18 | -0,24% | 171.047,00 |
| 23.04.2026 | 8,90 | 8,98 | 8,01 | 8,20 | -7,34% | 486.288,00 |
| 22.04.2026 | 8,98 | 8,98 | 8,75 | 8,85 | -0,56% | 143.715,00 |
| 21.04.2026 | 9,12 | 9,29 | 8,85 | 8,90 | -2,41% | 189.846,00 |
| 20.04.2026 | 9,00 | 9,45 | 8,97 | 9,12 | -0,65% | 190.231,00 |
| 17.04.2026 | 9,06 | 9,25 | 8,95 | 9,18 | 1,10% | 233.950,00 |
| 16.04.2026 | 9,35 | 9,40 | 9,07 | 9,08 | -2,89% | 222.471,00 |
| 15.04.2026 | 9,40 | 9,60 | 9,26 | 9,35 | 0,54% | 330.674,00 |
| 14.04.2026 | 8,90 | 9,35 | 8,90 | 9,30 | 5,68% | 515.352,00 |
| 13.04.2026 | 8,53 | 9,02 | 8,44 | 8,80 | 1,38% | 274.790,00 |
| 10.04.2026 | 8,02 | 8,75 | 8,02 | 8,68 | 8,77% | 457.764,00 |
| 09.04.2026 | 7,88 | 8,04 | 7,80 | 7,98 | 0,25% | 186.193,00 |
| 08.04.2026 | 8,08 | 8,24 | 7,73 | 7,96 | 6,85% | 453.116,00 |
| 07.04.2026 | 8,58 | 8,58 | 7,27 | 7,45 | -13,67% | 752.063,00 |
| 02.04.2026 | 8,63 | 8,69 | 8,32 | 8,63 | 0,00% | 177.924,00 |
| 01.04.2026 | 8,68 | 8,75 | 8,59 | 8,63 | 1,77% | 168.618,00 |
| 31.03.2026 | 8,39 | 8,61 | 8,21 | 8,48 | 2,11% | 183.102,00 |
| 30.03.2026 | 8,24 | 8,46 | 8,18 | 8,31 | -0,12% | 179.058,00 |
| 27.03.2026 | 8,50 | 8,52 | 8,10 | 8,32 | -2,18% | 407.748,00 |
| 26.03.2026 | 8,50 | 8,52 | 8,38 | 8,50 | -0,70% | 191.151,00 |
| 25.03.2026 | 8,66 | 8,66 | 8,42 | 8,56 | 1,54% | 199.344,00 |
| 24.03.2026 | 9,05 | 9,10 | 8,40 | 8,43 | -7,00% | 352.737,00 |
| 23.03.2026 | 8,69 | 9,13 | 8,40 | 9,07 | 3,84% | 477.401,00 |
| 20.03.2026 | 9,15 | 9,29 | 8,70 | 8,73 | -4,12% | 320.932,00 |
| 19.03.2026 | 8,79 | 9,19 | 8,68 | 9,11 | 3,47% | 415.374,00 |
| 18.03.2026 | 8,87 | 9,15 | 8,67 | 8,80 | 0,28% | 326.317,00 |
| 17.03.2026 | 8,80 | 8,93 | 8,60 | 8,78 | 2,27% | 218.584,00 |
| 16.03.2026 | 8,41 | 8,76 | 8,39 | 8,58 | 1,06% | 216.462,00 |
| 13.03.2026 | 8,64 | 8,83 | 8,45 | 8,49 | -2,47% | 339.119,00 |
| 12.03.2026 | 9,00 | 9,13 | 8,61 | 8,71 | -2,90% | 399.433,00 |
| 11.03.2026 | 9,41 | 9,43 | 8,91 | 8,97 | -4,22% | 389.173,00 |
| 10.03.2026 | 9,48 | 9,72 | 9,22 | 9,36 | 5,23% | 631.775,00 |
| 09.03.2026 | 8,32 | 8,90 | 8,32 | 8,90 | 4,40% | 304.110,00 |
| 06.03.2026 | 8,81 | 8,92 | 8,41 | 8,52 | -2,57% | 263.966,00 |
| 05.03.2026 | 8,85 | 9,24 | 8,68 | 8,75 | 1,27% | 548.048,00 |
| 04.03.2026 | 8,06 | 8,97 | 7,96 | 8,64 | 1,89% | 492.746,00 |
| 03.03.2026 | 8,69 | 8,74 | 8,36 | 8,48 | -4,67% | 528.238,00 |
| 02.03.2026 | 8,49 | 8,95 | 7,64 | 8,89 | -1,06% | 742.837,00 |
| 27.02.2026 | 8,90 | 9,52 | 8,90 | 8,99 | 1,58% | 776.956,00 |
| 26.02.2026 | 9,06 | 9,28 | 8,67 | 8,85 | -2,59% | 493.611,00 |
| 25.02.2026 | 9,22 | 9,29 | 8,77 | 9,08 | -0,06% | 691.207,00 |
| 24.02.2026 | 8,98 | 9,34 | 8,61 | 9,09 | 4,31% | 928.154,00 |
| 23.02.2026 | 8,19 | 8,72 | 8,03 | 8,71 | 10,53% | 998.090,00 |
| 20.02.2026 | 8,03 | 8,03 | 7,64 | 7,88 | -3,19% | 601.200,00 |
| 19.02.2026 | 7,75 | 8,30 | 7,34 | 8,14 | 3,50% | 941.861,00 |
| 18.02.2026 | 8,04 | 8,12 | 7,76 | 7,87 | -1,99% | 546.661,00 |
| 17.02.2026 | 7,64 | 8,05 | 7,50 | 8,03 | 5,04% | 743.922,00 |
| 16.02.2026 | 7,26 | 7,74 | 7,22 | 7,64 | 7,15% | 967.524,00 |
| 13.02.2026 | 7,02 | 7,16 | 6,78 | 7,13 | 0,07% | 511.180,00 |
| 12.02.2026 | 6,78 | 7,26 | 6,78 | 7,13 | 6,03% | 1.146.963,00 |
| 11.02.2026 | 6,55 | 6,73 | 6,51 | 6,72 | 3,07% | 530.041,00 |
| 10.02.2026 | 6,27 | 6,58 | 6,25 | 6,52 | 4,32% | 456.894,00 |
| 09.02.2026 | 6,12 | 6,39 | 5,95 | 6,25 | 2,54% | 406.441,00 |
| 06.02.2026 | 6,34 | 6,34 | 6,03 | 6,10 | -3,64% | 411.981,00 |
| 05.02.2026 | 6,16 | 6,45 | 6,06 | 6,33 | 2,35% | 397.079,00 |
| 04.02.2026 | 6,07 | 6,48 | 5,99 | 6,18 | -3,96% | 508.830,00 |
| 03.02.2026 | 5,86 | 6,44 | 5,82 | 6,44 | 10,57% | 860.851,00 |
| 02.02.2026 | 5,58 | 5,82 | 5,50 | 5,82 | 3,93% | 286.166,00 |
| 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 | -0,88% | 216.600,00 |
| 28.01.2026 | 5,65 | 5,76 | 5,58 | 5,70 | 1,06% | 245.262,00 |
| 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% | 268.466,00 |
| 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% | 246.517,00 |
| 16.12.2025 | 4,92 | 5,06 | 4,90 | 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 |