88,000€
-0,85%
Echtzeit-Aktienkurs Insmed
Bid:
Ask:
Aktienkurse zur Insmed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 88,50 | 89,25 | 87,25 | 88,25 | -0,56% | - |
| 18.07.2025 | 89,75 | 92,00 | 88,25 | 88,75 | -0,56% | - |
| 17.07.2025 | 89,75 | 91,00 | 88,25 | 89,25 | -1,11% | 2,00 |
| 16.07.2025 | 88,75 | 90,25 | 88,25 | 90,25 | 2,27% | - |
| 15.07.2025 | 87,25 | 89,25 | 86,75 | 88,25 | 1,73% | - |
| 14.07.2025 | 83,75 | 87,75 | 83,75 | 86,75 | 2,97% | 123,00 |
| 11.07.2025 | 82,75 | 85,25 | 82,00 | 84,25 | 1,81% | - |
| 10.07.2025 | 83,50 | 83,50 | 81,50 | 82,75 | 0,00% | - |
| 09.07.2025 | 82,00 | 84,25 | 78,25 | 82,75 | 1,22% | 53,00 |
| 08.07.2025 | 82,75 | 83,50 | 81,75 | 81,75 | -0,61% | - |
| 07.07.2025 | 82,25 | 83,25 | 81,25 | 82,25 | -0,60% | - |
| 04.07.2025 | 83,25 | 83,25 | 82,25 | 82,75 | -0,60% | - |
| 03.07.2025 | 83,25 | 84,00 | 81,25 | 83,25 | 0,00% | - |
| 02.07.2025 | 83,75 | 83,75 | 82,00 | 83,25 | 0,00% | 3,00 |
| 01.07.2025 | 85,25 | 85,75 | 82,75 | 83,25 | -2,92% | - |
| 30.06.2025 | 84,75 | 86,75 | 84,75 | 85,75 | 0,59% | - |
| 27.06.2025 | 87,75 | 87,75 | 84,50 | 85,25 | -1,73% | - |
| 26.06.2025 | 90,00 | 90,50 | 86,25 | 86,75 | -3,88% | - |
| 25.06.2025 | 91,25 | 92,25 | 89,25 | 90,25 | -0,55% | - |
| 24.06.2025 | 93,50 | 93,50 | 90,00 | 90,75 | -0,55% | 100,00 |
| 23.06.2025 | 89,50 | 91,25 | 88,25 | 91,25 | 2,24% | 110,00 |
| 20.06.2025 | 86,00 | 89,25 | 86,00 | 89,25 | 3,78% | - |
| 19.06.2025 | 86,75 | 86,75 | 85,75 | 86,00 | -0,58% | - |
| 18.06.2025 | 87,75 | 88,50 | 86,00 | 86,50 | -1,42% | - |
| 17.06.2025 | 87,75 | 89,00 | 0,00 | 87,75 | 0,00% | 225,00 |
| 16.06.2025 | 85,75 | 87,75 | 84,25 | 87,75 | 2,93% | - |
| 13.06.2025 | 83,25 | 86,25 | 81,50 | 85,25 | 1,79% | - |
| 12.06.2025 | 83,50 | 86,50 | 82,50 | 83,75 | -1,76% | 200,00 |
| 11.06.2025 | 84,75 | 86,25 | 79,25 | 85,25 | 7,23% | 70,00 |
| 10.06.2025 | 62,00 | 80,25 | 61,00 | 79,50 | 28,74% | 20,00 |
| 09.06.2025 | 64,50 | 65,50 | 61,75 | 61,75 | -4,63% | - |
| 06.06.2025 | 63,75 | 65,00 | 62,75 | 64,75 | 1,57% | - |
| 05.06.2025 | 64,50 | 65,75 | 63,25 | 63,75 | -1,54% | - |
| 04.06.2025 | 64,25 | 65,25 | 64,00 | 64,75 | 0,78% | - |
| 03.06.2025 | 62,50 | 66,00 | 62,00 | 64,25 | 3,21% | 80,00 |
| 02.06.2025 | 61,50 | 63,25 | 60,50 | 62,25 | 0,81% | - |
| 30.05.2025 | 61,00 | 62,75 | 59,75 | 61,75 | 1,65% | - |
| 29.05.2025 | 58,75 | 60,75 | 57,75 | 60,75 | 3,40% | - |
| 28.05.2025 | 60,00 | 60,25 | 58,75 | 58,75 | -2,08% | - |
| 27.05.2025 | 60,25 | 62,25 | 58,25 | 60,00 | -0,83% | 265,00 |
| 26.05.2025 | 59,25 | 60,50 | 57,75 | 60,50 | 2,11% | - |
| 23.05.2025 | 58,75 | 59,75 | 57,75 | 59,25 | 1,72% | - |
| 22.05.2025 | 58,25 | 58,75 | 57,25 | 58,25 | 0,00% | - |
| 21.05.2025 | 60,75 | 60,75 | 57,25 | 58,25 | -4,12% | 100,00 |
| 20.05.2025 | 60,50 | 61,00 | 58,75 | 60,75 | 0,83% | - |
| 19.05.2025 | 61,50 | 61,50 | 59,00 | 60,25 | -1,63% | 497,00 |
| 16.05.2025 | 60,25 | 61,50 | 59,75 | 61,25 | 1,66% | 100,00 |
| 15.05.2025 | 58,50 | 60,25 | 58,00 | 60,25 | 2,55% | - |
| 14.05.2025 | 59,25 | 59,25 | 58,00 | 58,75 | 0,00% | - |
| 13.05.2025 | 61,00 | 63,25 | 58,75 | 58,75 | -3,29% | 300,00 |
| 12.05.2025 | 58,75 | 61,75 | 58,00 | 60,75 | 4,74% | - |
| 09.05.2025 | 58,50 | 59,25 | 57,75 | 58,00 | -1,28% | - |
| 08.05.2025 | 60,00 | 61,00 | 56,75 | 58,75 | -3,29% | 162,00 |
| 07.05.2025 | 59,75 | 61,50 | 59,25 | 60,75 | 1,67% | - |
| 06.05.2025 | 64,00 | 64,25 | 59,25 | 59,75 | -7,00% | - |
| 05.05.2025 | 63,50 | 65,00 | 62,75 | 64,25 | 0,00% | 23,00 |
| 02.05.2025 | 63,50 | 65,00 | 63,25 | 64,25 | 0,78% | - |
| 30.04.2025 | 62,75 | 63,75 | 61,75 | 63,75 | 1,59% | - |
| 29.04.2025 | 61,25 | 63,25 | 60,75 | 62,75 | 2,45% | - |
| 28.04.2025 | 60,75 | 62,50 | 60,75 | 61,25 | 0,00% | - |
| 25.04.2025 | 60,50 | 61,75 | 59,50 | 61,25 | 1,66% | - |
| 24.04.2025 | 62,50 | 65,00 | 58,25 | 60,25 | -3,98% | 27,00 |
| 23.04.2025 | 62,50 | 64,25 | 62,25 | 62,75 | 0,80% | - |
| 22.04.2025 | 63,00 | 63,00 | 60,00 | 62,25 | -2,35% | 111,00 |
| 17.04.2025 | 61,50 | 63,75 | 60,75 | 63,75 | 3,24% | - |
| 16.04.2025 | 63,00 | 63,00 | 60,75 | 61,75 | -2,37% | - |
| 15.04.2025 | 62,50 | 63,25 | 61,00 | 63,25 | 0,80% | - |
| 14.04.2025 | 61,25 | 62,75 | 60,00 | 62,75 | 4,15% | - |
| 11.04.2025 | 57,50 | 60,75 | 56,00 | 60,25 | 4,33% | - |
| 10.04.2025 | 61,75 | 61,75 | 54,75 | 57,75 | -6,48% | - |
| 09.04.2025 | 59,50 | 62,75 | 54,75 | 61,75 | 4,22% | - |
| 08.04.2025 | 63,00 | 65,25 | 58,75 | 59,25 | -4,82% | - |
| 07.04.2025 | 63,25 | 64,00 | 56,00 | 62,25 | -1,58% | 140,00 |
| 04.04.2025 | 66,25 | 66,50 | 61,75 | 63,25 | -5,24% | - |
| 03.04.2025 | 67,50 | 67,50 | 64,00 | 66,75 | -1,48% | - |
| 02.04.2025 | 66,50 | 68,00 | 65,25 | 67,75 | 1,50% | - |
| 01.04.2025 | 70,75 | 70,75 | 66,75 | 66,75 | -5,65% | - |
| 31.03.2025 | 72,00 | 72,25 | 68,50 | 70,75 | -1,74% | - |
| 28.03.2025 | 71,75 | 72,25 | 70,75 | 72,00 | 0,00% | - |
| 27.03.2025 | 71,25 | 73,25 | 70,50 | 72,00 | 1,05% | - |
| 26.03.2025 | 73,00 | 73,25 | 70,75 | 71,25 | -2,06% | - |
| 25.03.2025 | 73,75 | 74,25 | 72,25 | 72,75 | -1,69% | - |
| 24.03.2025 | 73,25 | 76,50 | 72,75 | 74,00 | 0,00% | - |
| 21.03.2025 | 72,75 | 74,75 | 72,25 | 74,00 | 2,42% | - |
| 20.03.2025 | 70,25 | 74,75 | 70,25 | 72,25 | 1,76% | - |
| 19.03.2025 | 70,75 | 72,25 | 70,25 | 71,00 | 0,35% | - |
| 18.03.2025 | 71,25 | 71,50 | 69,50 | 70,75 | -0,70% | - |
| 17.03.2025 | 70,25 | 71,75 | 69,25 | 71,25 | 1,42% | - |
| 14.03.2025 | 69,00 | 71,25 | 69,00 | 70,25 | 1,44% | - |
| 13.03.2025 | 67,25 | 69,75 | 67,25 | 69,25 | 2,21% | - |
| 12.03.2025 | 67,75 | 69,75 | 67,50 | 67,75 | -0,37% | - |
| 11.03.2025 | 67,75 | 68,25 | 65,75 | 68,00 | 1,12% | - |
| 10.03.2025 | 69,00 | 69,00 | 66,25 | 67,25 | -2,89% | - |
| 07.03.2025 | 72,00 | 72,00 | 67,25 | 69,25 | -0,72% | - |
| 06.03.2025 | 72,00 | 72,00 | 69,25 | 69,75 | -2,79% | - |
| 05.03.2025 | 72,00 | 73,00 | 71,25 | 71,75 | -1,37% | - |
| 04.03.2025 | 72,75 | 73,75 | 71,00 | 72,75 | 0,00% | 100,00 |
| 03.03.2025 | 78,75 | 78,75 | 72,25 | 72,75 | -7,62% | - |
| 28.02.2025 | 76,00 | 78,75 | 75,50 | 78,75 | 3,96% | - |
| 27.02.2025 | 74,50 | 77,75 | 74,50 | 75,75 | 2,02% | - |