164,400€
2,56%
Echtzeit-Aktienkurs Ipsen S.A.
Bid:
Ask:
Aktienkurse zur Ipsen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 160,60 | 165,10 | 160,50 | 164,40 | 2,56% | - |
| 26.02.2026 | 157,90 | 162,15 | 157,90 | 160,30 | 1,17% | 54,00 |
| 25.02.2026 | 160,25 | 160,85 | 157,80 | 158,45 | -1,03% | - |
| 24.02.2026 | 156,95 | 160,40 | 156,35 | 160,10 | 1,97% | - |
| 23.02.2026 | 157,05 | 157,50 | 154,05 | 157,00 | -0,51% | - |
| 20.02.2026 | 157,50 | 159,80 | 156,55 | 157,80 | 0,25% | - |
| 19.02.2026 | 157,35 | 159,85 | 156,75 | 157,40 | 0,19% | - |
| 18.02.2026 | 156,05 | 158,10 | 155,80 | 157,10 | 0,83% | - |
| 17.02.2026 | 155,55 | 156,70 | 153,55 | 155,80 | -0,16% | - |
| 16.02.2026 | 155,95 | 157,10 | 151,90 | 156,05 | 0,87% | - |
| 13.02.2026 | 148,50 | 155,05 | 147,15 | 154,70 | 4,39% | - |
| 12.02.2026 | 141,10 | 152,40 | 139,70 | 148,20 | 6,27% | - |
| 11.02.2026 | 139,70 | 140,05 | 137,15 | 139,45 | -0,11% | - |
| 10.02.2026 | 137,80 | 140,05 | 137,70 | 139,60 | 1,23% | - |
| 09.02.2026 | 136,70 | 138,05 | 136,10 | 137,90 | 1,03% | - |
| 06.02.2026 | 135,40 | 136,55 | 133,35 | 136,50 | 1,04% | - |
| 05.02.2026 | 138,05 | 138,15 | 135,05 | 135,10 | -1,85% | - |
| 04.02.2026 | 136,10 | 138,40 | 134,90 | 137,65 | 1,59% | - |
| 03.02.2026 | 138,10 | 138,50 | 134,20 | 135,50 | -1,63% | - |
| 02.02.2026 | 135,95 | 138,00 | 135,65 | 137,75 | 0,33% | - |
| 30.01.2026 | 137,05 | 138,10 | 136,55 | 137,30 | -0,25% | - |
| 29.01.2026 | 138,20 | 138,90 | 136,45 | 137,65 | -0,15% | - |
| 28.01.2026 | 140,35 | 140,45 | 136,85 | 137,85 | -0,97% | - |
| 27.01.2026 | 139,25 | 139,70 | 138,00 | 139,20 | 0,29% | - |
| 26.01.2026 | 136,40 | 139,85 | 134,30 | 138,80 | 1,83% | - |
| 23.01.2026 | 135,85 | 137,40 | 135,65 | 136,30 | 0,52% | - |
| 22.01.2026 | 135,65 | 136,20 | 133,25 | 135,60 | 0,07% | - |
| 21.01.2026 | 133,40 | 136,05 | 132,00 | 135,50 | 1,80% | 1.615,00 |
| 20.01.2026 | 132,20 | 133,80 | 129,85 | 133,10 | 0,60% | 1.440,00 |
| 19.01.2026 | 134,60 | 134,70 | 131,60 | 132,30 | -1,78% | - |
| 16.01.2026 | 135,95 | 137,95 | 134,10 | 134,70 | -0,74% | - |
| 15.01.2026 | 137,85 | 141,45 | 134,90 | 135,70 | -1,49% | - |
| 14.01.2026 | 133,05 | 137,80 | 128,45 | 137,75 | 4,79% | - |
| 13.01.2026 | 129,60 | 132,50 | 126,25 | 131,45 | 1,43% | - |
| 12.01.2026 | 128,40 | 130,25 | 127,75 | 129,60 | 1,89% | - |
| 09.01.2026 | 127,20 | 128,10 | 126,00 | 127,20 | -0,12% | - |
| 08.01.2026 | 119,85 | 127,40 | 119,15 | 127,35 | 4,73% | 100,00 |
| 07.01.2026 | 120,95 | 122,00 | 119,60 | 121,60 | 0,58% | - |
| 06.01.2026 | 117,15 | 121,30 | 116,85 | 120,90 | 3,69% | - |
| 05.01.2026 | 116,75 | 118,60 | 116,10 | 116,60 | 0,26% | - |
| 02.01.2026 | 119,10 | 119,15 | 115,85 | 116,30 | -1,52% | - |
| 30.12.2025 | 118,55 | 119,95 | 118,10 | 118,10 | -0,84% | - |
| 29.12.2025 | 120,15 | 120,25 | 118,55 | 119,10 | -0,33% | - |
| 23.12.2025 | 120,00 | 120,15 | 119,25 | 119,50 | 0,67% | - |
| 22.12.2025 | 120,25 | 120,35 | 118,35 | 118,70 | 2,50% | - |
| 19.12.2025 | 117,50 | 121,05 | 115,80 | 115,80 | -3,22% | - |
| 18.12.2025 | 120,15 | 120,40 | 119,45 | 119,65 | -0,33% | - |
| 17.12.2025 | 120,90 | 121,15 | 119,90 | 120,05 | 0,04% | - |
| 16.12.2025 | 121,85 | 124,00 | 119,70 | 120,00 | -1,76% | 10,00 |
| 15.12.2025 | 121,75 | 123,25 | 119,35 | 122,15 | 0,62% | - |
| 12.12.2025 | 122,15 | 122,15 | 120,50 | 121,40 | -0,45% | - |
| 11.12.2025 | 121,20 | 122,90 | 120,90 | 121,95 | 0,29% | - |
| 10.12.2025 | 123,20 | 123,35 | 120,40 | 121,60 | -1,30% | - |
| 09.12.2025 | 122,40 | 124,10 | 122,25 | 123,20 | 0,49% | - |
| 08.12.2025 | 121,75 | 124,95 | 121,65 | 122,60 | 1,07% | - |
| 05.12.2025 | 122,65 | 123,50 | 121,30 | 121,30 | -1,22% | - |
| 04.12.2025 | 122,40 | 123,75 | 122,05 | 122,80 | 0,90% | 600,00 |
| 03.12.2025 | 124,05 | 124,65 | 121,65 | 121,70 | -1,38% | - |
| 02.12.2025 | 124,75 | 125,60 | 123,40 | 123,40 | -0,64% | - |
| 01.12.2025 | 124,05 | 125,15 | 123,25 | 124,20 | -0,64% | - |
| 28.11.2025 | 125,45 | 125,70 | 124,30 | 125,00 | -0,08% | - |
| 27.11.2025 | 124,90 | 126,30 | 124,25 | 125,10 | -0,95% | - |
| 26.11.2025 | 124,05 | 127,85 | 124,00 | 126,30 | -1,64% | - |
| 25.11.2025 | 127,65 | 128,90 | 126,30 | 128,40 | 1,02% | - |
| 24.11.2025 | 127,90 | 128,30 | 127,10 | 127,10 | 1,11% | - |
| 21.11.2025 | 125,40 | 128,15 | 124,90 | 125,70 | -1,33% | - |
| 20.11.2025 | 128,50 | 129,30 | 124,90 | 127,40 | -0,47% | - |
| 19.11.2025 | 128,20 | 128,95 | 126,85 | 128,00 | -0,43% | - |
| 18.11.2025 | 129,00 | 130,15 | 128,00 | 128,55 | -1,27% | - |
| 17.11.2025 | 131,40 | 131,70 | 129,15 | 130,20 | -0,46% | - |
| 14.11.2025 | 130,30 | 131,85 | 129,70 | 130,80 | 0,38% | - |
| 13.11.2025 | 129,45 | 131,00 | 129,45 | 130,30 | 1,09% | - |
| 12.11.2025 | 130,60 | 131,25 | 128,90 | 128,90 | -0,85% | - |
| 11.11.2025 | 127,45 | 130,65 | 126,85 | 130,00 | 2,28% | - |
| 10.11.2025 | 125,50 | 127,80 | 123,75 | 127,10 | 3,67% | - |
| 07.11.2025 | 123,40 | 125,00 | 122,50 | 122,60 | 0,08% | - |
| 06.11.2025 | 123,10 | 123,55 | 122,10 | 122,50 | -0,41% | - |
| 05.11.2025 | 123,30 | 124,70 | 122,75 | 123,00 | 0,99% | - |
| 04.11.2025 | 121,15 | 124,20 | 120,75 | 121,80 | -0,33% | - |
| 03.11.2025 | 121,90 | 122,80 | 121,20 | 122,20 | 0,66% | - |
| 31.10.2025 | 121,75 | 122,45 | 121,30 | 121,40 | -0,25% | - |
| 30.10.2025 | 121,95 | 122,55 | 120,80 | 121,70 | 0,83% | - |
| 29.10.2025 | 119,55 | 122,30 | 119,35 | 120,70 | 1,09% | - |
| 28.10.2025 | 119,25 | 120,60 | 118,55 | 119,40 | 0,51% | - |
| 27.10.2025 | 122,40 | 122,60 | 118,80 | 118,80 | -1,98% | - |
| 24.10.2025 | 121,65 | 121,90 | 119,95 | 121,20 | 0,33% | - |
| 23.10.2025 | 120,45 | 121,85 | 118,70 | 120,80 | 1,30% | - |
| 22.10.2025 | 116,70 | 121,70 | 116,70 | 119,25 | 5,16% | - |
| 21.10.2025 | 113,75 | 114,40 | 112,70 | 113,40 | -0,61% | - |
| 20.10.2025 | 115,15 | 115,25 | 113,50 | 114,10 | -0,35% | - |
| 17.10.2025 | 113,25 | 115,10 | 112,75 | 114,50 | 1,24% | - |
| 16.10.2025 | 113,90 | 114,70 | 113,05 | 113,10 | -0,53% | - |
| 15.10.2025 | 115,05 | 115,25 | 113,10 | 113,70 | -0,26% | - |
| 14.10.2025 | 114,45 | 115,00 | 112,90 | 114,00 | -0,52% | - |
| 13.10.2025 | 117,40 | 117,60 | 114,50 | 114,60 | -2,55% | - |
| 10.10.2025 | 118,25 | 118,50 | 116,10 | 117,60 | -0,59% | - |
| 09.10.2025 | 117,35 | 118,55 | 116,75 | 118,30 | 0,60% | - |
| 08.10.2025 | 116,05 | 118,30 | 115,80 | 117,60 | 1,03% | - |
| 07.10.2025 | 116,55 | 116,75 | 115,70 | 116,40 | 0,09% | - |
| 06.10.2025 | 116,15 | 117,00 | 114,65 | 116,30 | 0,52% | - |