118,200€
-0,76%
Echtzeit-Aktienkurs Ipsen S.A.
Bid:
Ask:
Aktienkurse zur Ipsen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 118,90 | 119,40 | 115,15 | 119,10 | 0,13% | - |
| 29.01.2025 | 117,80 | 120,10 | 117,80 | 118,95 | 0,55% | - |
| 28.01.2025 | 120,60 | 121,90 | 117,95 | 118,30 | -2,39% | - |
| 27.01.2025 | 119,10 | 121,75 | 119,05 | 121,20 | 1,17% | - |
| 24.01.2025 | 119,10 | 120,30 | 118,95 | 119,80 | 0,13% | - |
| 23.01.2025 | 117,10 | 119,90 | 117,10 | 119,65 | 1,57% | - |
| 22.01.2025 | 119,70 | 120,25 | 115,75 | 117,80 | -2,00% | 3.050,00 |
| 21.01.2025 | 122,80 | 122,80 | 119,80 | 120,20 | -2,12% | - |
| 20.01.2025 | 123,40 | 124,10 | 122,80 | 122,80 | -0,97% | - |
| 17.01.2025 | 124,20 | 125,45 | 123,05 | 124,00 | -0,64% | - |
| 16.01.2025 | 121,40 | 124,85 | 121,40 | 124,80 | 2,80% | 100,00 |
| 15.01.2025 | 118,40 | 121,50 | 118,40 | 121,40 | 2,02% | - |
| 14.01.2025 | 119,45 | 120,05 | 118,40 | 119,00 | 0,00% | - |
| 13.01.2025 | 119,00 | 120,20 | 117,80 | 119,00 | 0,46% | 600,00 |
| 10.01.2025 | 118,85 | 118,85 | 117,80 | 118,45 | -0,34% | - |
| 09.01.2025 | 116,60 | 118,85 | 116,60 | 118,85 | 1,41% | - |
| 08.01.2025 | 116,90 | 117,50 | 116,25 | 117,20 | 0,04% | - |
| 07.01.2025 | 115,50 | 117,15 | 115,10 | 117,15 | 0,86% | - |
| 06.01.2025 | 112,40 | 116,15 | 112,40 | 116,15 | 3,11% | - |
| 03.01.2025 | 112,60 | 114,00 | 112,50 | 112,65 | -0,49% | - |
| 02.01.2025 | 110,75 | 113,20 | 110,75 | 113,20 | 2,86% | - |
| 30.12.2024 | 110,30 | 110,95 | 108,20 | 110,05 | -0,18% | - |
| 27.12.2024 | 108,30 | 110,25 | 108,30 | 110,25 | 1,05% | - |
| 23.12.2024 | 107,30 | 109,35 | 107,00 | 109,10 | 1,68% | - |
| 20.12.2024 | 107,10 | 107,70 | 105,05 | 107,30 | -0,37% | - |
| 19.12.2024 | 108,80 | 111,10 | 105,65 | 107,70 | -1,15% | - |
| 18.12.2024 | 109,60 | 110,25 | 108,45 | 108,95 | -1,13% | - |
| 17.12.2024 | 107,80 | 110,35 | 107,05 | 110,20 | 2,04% | - |
| 16.12.2024 | 107,40 | 108,15 | 106,25 | 108,00 | 0,00% | - |
| 13.12.2024 | 108,20 | 108,80 | 106,35 | 108,00 | -0,74% | - |
| 12.12.2024 | 110,25 | 110,25 | 108,45 | 108,80 | -1,32% | - |
| 11.12.2024 | 110,20 | 110,25 | 108,95 | 110,25 | 0,41% | - |
| 10.12.2024 | 108,95 | 110,95 | 108,75 | 109,80 | 1,10% | - |
| 09.12.2024 | 107,80 | 109,00 | 107,80 | 108,60 | 0,23% | - |
| 06.12.2024 | 109,85 | 109,90 | 105,50 | 108,35 | -1,81% | - |
| 05.12.2024 | 110,35 | 111,25 | 109,10 | 110,35 | 0,09% | - |
| 04.12.2024 | 111,45 | 113,00 | 108,70 | 110,25 | -1,12% | - |
| 03.12.2024 | 108,30 | 111,50 | 108,30 | 111,50 | 2,91% | - |
| 02.12.2024 | 109,10 | 109,10 | 107,15 | 108,35 | -0,96% | - |
| 29.11.2024 | 109,70 | 109,70 | 108,40 | 109,40 | -0,36% | - |
| 28.11.2024 | 109,75 | 109,95 | 109,30 | 109,80 | 0,60% | - |
| 27.11.2024 | 109,20 | 109,80 | 108,50 | 109,15 | -0,27% | - |
| 26.11.2024 | 111,05 | 111,05 | 108,90 | 109,45 | -1,26% | - |
| 25.11.2024 | 110,30 | 111,05 | 109,85 | 110,85 | 0,64% | - |
| 22.11.2024 | 108,15 | 110,25 | 107,00 | 110,15 | 2,27% | - |
| 21.11.2024 | 107,30 | 107,85 | 106,65 | 107,70 | 0,37% | - |
| 20.11.2024 | 107,40 | 111,20 | 106,65 | 107,30 | 0,14% | - |
| 19.11.2024 | 105,60 | 107,15 | 105,45 | 107,15 | 0,94% | - |
| 18.11.2024 | 106,90 | 107,30 | 105,20 | 106,15 | -0,38% | - |
| 15.11.2024 | 111,45 | 111,45 | 106,30 | 106,55 | -4,40% | - |
| 14.11.2024 | 108,20 | 111,65 | 108,20 | 111,45 | 2,48% | - |
| 13.11.2024 | 108,50 | 109,25 | 107,70 | 108,75 | 0,05% | - |
| 12.11.2024 | 111,10 | 111,10 | 108,15 | 108,70 | -1,94% | - |
| 11.11.2024 | 109,30 | 111,75 | 109,30 | 110,85 | 0,91% | - |
| 08.11.2024 | 110,25 | 110,75 | 109,05 | 109,85 | -0,36% | - |
| 07.11.2024 | 108,30 | 110,50 | 108,30 | 110,25 | 1,24% | - |
| 06.11.2024 | 111,20 | 113,35 | 108,20 | 108,90 | -2,59% | - |
| 05.11.2024 | 111,80 | 113,15 | 111,05 | 111,80 | -0,53% | - |
| 04.11.2024 | 112,30 | 113,05 | 111,55 | 112,40 | -0,44% | - |
| 01.11.2024 | 111,60 | 112,95 | 111,50 | 112,90 | 1,16% | - |
| 31.10.2024 | 111,50 | 112,95 | 110,35 | 111,60 | -0,45% | - |
| 30.10.2024 | 113,65 | 113,65 | 111,45 | 112,10 | -1,36% | - |
| 29.10.2024 | 114,85 | 115,65 | 113,30 | 113,65 | -1,04% | - |
| 28.10.2024 | 114,00 | 115,60 | 112,60 | 114,85 | 0,22% | - |
| 25.10.2024 | 112,75 | 114,80 | 112,20 | 114,60 | 1,64% | - |
| 24.10.2024 | 115,30 | 115,90 | 112,30 | 112,75 | -2,72% | - |
| 23.10.2024 | 115,40 | 115,90 | 110,10 | 115,90 | 0,43% | - |
| 22.10.2024 | 114,75 | 115,40 | 113,50 | 115,40 | 0,87% | - |
| 21.10.2024 | 115,90 | 116,30 | 114,25 | 114,40 | -1,29% | - |
| 18.10.2024 | 116,30 | 116,95 | 115,30 | 115,90 | -0,56% | - |
| 17.10.2024 | 114,40 | 116,75 | 114,40 | 116,55 | 1,88% | - |
| 16.10.2024 | 115,05 | 115,05 | 113,15 | 114,40 | -0,26% | - |
| 15.10.2024 | 113,40 | 115,50 | 113,40 | 114,70 | 0,61% | - |
| 14.10.2024 | 114,50 | 115,10 | 111,90 | 114,00 | -0,65% | - |
| 11.10.2024 | 114,30 | 114,95 | 113,80 | 114,75 | 0,39% | - |
| 10.10.2024 | 114,00 | 114,45 | 113,35 | 114,30 | 0,57% | - |
| 09.10.2024 | 112,50 | 113,90 | 112,15 | 113,65 | 1,38% | - |
| 08.10.2024 | 113,60 | 113,60 | 109,65 | 112,10 | -1,32% | - |
| 07.10.2024 | 113,50 | 114,10 | 111,45 | 113,60 | -0,09% | - |
| 04.10.2024 | 111,50 | 114,00 | 111,50 | 113,70 | 1,74% | - |
| 03.10.2024 | 111,20 | 112,70 | 111,20 | 111,75 | 0,31% | - |
| 02.10.2024 | 109,90 | 111,60 | 109,90 | 111,40 | 0,86% | - |
| 01.10.2024 | 110,00 | 110,95 | 109,80 | 110,45 | -0,14% | - |
| 30.09.2024 | 111,20 | 111,20 | 110,10 | 110,60 | -0,54% | - |
| 27.09.2024 | 110,70 | 112,00 | 110,70 | 111,20 | -0,04% | - |
| 26.09.2024 | 109,60 | 111,25 | 109,60 | 111,25 | 1,00% | - |
| 25.09.2024 | 111,25 | 111,40 | 109,70 | 110,15 | -0,99% | - |
| 24.09.2024 | 109,30 | 111,25 | 109,05 | 111,25 | 1,27% | - |
| 23.09.2024 | 112,20 | 112,20 | 109,20 | 109,85 | -2,09% | - |
| 20.09.2024 | 111,80 | 112,35 | 110,90 | 112,20 | 0,18% | - |
| 19.09.2024 | 109,80 | 112,00 | 109,40 | 112,00 | 2,00% | - |
| 18.09.2024 | 110,75 | 110,75 | 109,15 | 109,80 | -0,86% | - |
| 17.09.2024 | 109,40 | 111,25 | 109,40 | 110,75 | 0,68% | - |
| 16.09.2024 | 107,50 | 111,60 | 107,50 | 110,00 | 4,61% | - |
| 13.09.2024 | 105,20 | 105,85 | 104,55 | 105,15 | -0,24% | - |
| 12.09.2024 | 105,90 | 106,15 | 105,20 | 105,40 | -0,52% | - |
| 11.09.2024 | 106,00 | 106,60 | 104,40 | 105,95 | -0,84% | - |
| 10.09.2024 | 109,40 | 110,00 | 106,35 | 106,85 | -2,55% | - |
| 09.09.2024 | 107,80 | 110,10 | 107,80 | 109,65 | 1,39% | - |
| 06.09.2024 | 107,30 | 110,00 | 107,15 | 108,15 | 0,51% | - |