13,010€
-2,03%
Echtzeit-Aktienkurs GENFIT S.A. EO -,25
Bid:
Ask:
Aktienkurse zur GENFIT S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 13,37 | 13,43 | 12,98 | 13,01 | -2,03% | 30.043,00 |
| 13.08.2026 | 12,98 | 13,60 | 12,96 | 13,28 | 0,99% | 50.979,00 |
| 12.08.2026 | 12,75 | 13,32 | 12,72 | 13,15 | 3,62% | 20.907,00 |
| 11.08.2026 | 13,24 | 13,30 | 12,64 | 12,69 | -4,08% | 56.459,00 |
| 10.08.2026 | 14,49 | 14,55 | 13,10 | 13,23 | -3,36% | 81.401,00 |
| 07.08.2026 | 13,71 | 14,23 | 13,56 | 13,69 | -0,15% | 39.289,00 |
| 06.08.2026 | 14,10 | 14,12 | 13,56 | 13,71 | -2,77% | 79.500,00 |
| 05.08.2026 | 14,66 | 14,68 | 13,95 | 14,10 | -3,03% | 100.208,00 |
| 04.08.2026 | 14,10 | 14,66 | 13,58 | 14,54 | 3,34% | 4.557,00 |
| 03.08.2026 | 14,77 | 15,12 | 13,76 | 14,07 | -4,22% | 89.746,00 |
| 31.07.2026 | 14,21 | 15,46 | 14,08 | 14,69 | 3,74% | 129.436,00 |
| 30.07.2026 | 13,59 | 14,66 | 13,33 | 14,16 | 4,50% | 22.013,00 |
| 29.07.2026 | 13,20 | 13,70 | 13,00 | 13,55 | 3,12% | 15.748,00 |
| 28.07.2026 | 13,50 | 13,60 | 12,96 | 13,14 | -2,67% | 68.317,00 |
| 27.07.2026 | 13,56 | 13,94 | 13,45 | 13,50 | 0,67% | 41.308,00 |
| 24.07.2026 | 13,21 | 13,52 | 13,07 | 13,41 | 1,44% | 42.649,00 |
| 23.07.2026 | 13,10 | 13,40 | 12,92 | 13,22 | 0,08% | 75.539,00 |
| 22.07.2026 | 14,07 | 14,09 | 12,98 | 13,21 | -6,25% | 34.128,00 |
| 21.07.2026 | 13,59 | 14,15 | 13,51 | 14,09 | 4,53% | 47.856,00 |
| 20.07.2026 | 12,90 | 13,86 | 12,75 | 13,48 | 4,50% | 75.911,00 |
| 17.07.2026 | 12,86 | 12,99 | 12,38 | 12,90 | -0,39% | 44.041,00 |
| 16.07.2026 | 13,63 | 13,75 | 12,84 | 12,95 | -4,22% | 78.561,00 |
| 15.07.2026 | 13,12 | 13,63 | 12,80 | 13,52 | 4,16% | 56.462,00 |
| 14.07.2026 | 13,43 | 13,45 | 12,78 | 12,98 | -3,35% | 78.143,00 |
| 13.07.2026 | 13,79 | 14,25 | 13,10 | 13,43 | -3,45% | 55.540,00 |
| 10.07.2026 | 13,74 | 14,00 | 13,47 | 13,91 | 1,02% | 114.031,00 |
| 09.07.2026 | 13,92 | 14,03 | 13,22 | 13,77 | -0,72% | 100.510,00 |
| 08.07.2026 | 13,43 | 14,31 | 13,38 | 13,87 | 3,35% | 166.974,00 |
| 07.07.2026 | 13,35 | 13,52 | 12,99 | 13,42 | 0,07% | 65.020,00 |
| 06.07.2026 | 13,61 | 13,68 | 12,35 | 13,41 | 0,98% | 72.232,00 |
| 03.07.2026 | 10,95 | 13,29 | 10,85 | 13,28 | 17,31% | 151.576,00 |
| 02.07.2026 | 10,29 | 11,34 | 10,17 | 11,32 | 9,90% | 32.108,00 |
| 01.07.2026 | 10,60 | 10,64 | 10,18 | 10,30 | -2,92% | 53.058,00 |
| 30.06.2026 | 10,56 | 10,88 | 10,41 | 10,61 | 0,57% | 74.319,00 |
| 29.06.2026 | 10,18 | 10,88 | 10,08 | 10,55 | 4,66% | 38.422,00 |
| 26.06.2026 | 9,50 | 10,35 | 9,01 | 10,08 | 5,44% | 18.171,00 |
| 25.06.2026 | 10,48 | 10,51 | 9,31 | 9,56 | -7,72% | 139.119,00 |
| 24.06.2026 | 11,44 | 11,46 | 10,36 | 10,36 | -9,20% | 113.350,00 |
| 23.06.2026 | 10,64 | 11,54 | 10,45 | 11,41 | 7,24% | 41.094,00 |
| 22.06.2026 | 10,82 | 10,99 | 10,64 | 10,64 | -0,75% | 124.744,00 |
| 19.06.2026 | 10,36 | 10,78 | 9,99 | 10,72 | 3,47% | 54.499,00 |
| 18.06.2026 | 9,96 | 10,77 | 9,86 | 10,36 | 4,33% | 165.162,00 |
| 17.06.2026 | 9,47 | 10,04 | 9,22 | 9,93 | 5,25% | 53.293,00 |
| 16.06.2026 | 9,70 | 10,12 | 9,41 | 9,44 | -2,58% | 44.424,00 |
| 15.06.2026 | 9,40 | 9,87 | 9,26 | 9,69 | 4,48% | 189.781,00 |
| 12.06.2026 | 8,97 | 9,44 | 8,91 | 9,27 | 3,23% | 109.239,00 |
| 11.06.2026 | 8,47 | 8,99 | 8,42 | 8,98 | 6,34% | 84.807,00 |
| 10.06.2026 | 8,51 | 8,59 | 8,15 | 8,45 | -1,00% | 15.041,00 |
| 09.06.2026 | 8,76 | 8,86 | 8,33 | 8,53 | -2,79% | 193.644,00 |
| 08.06.2026 | 8,67 | 8,84 | 8,42 | 8,78 | 0,75% | 77.777,00 |
| 05.06.2026 | 9,08 | 9,76 | 8,63 | 8,71 | -4,50% | 72.788,00 |
| 04.06.2026 | 8,53 | 9,24 | 8,53 | 9,12 | 7,55% | 182.940,00 |
| 03.06.2026 | 8,49 | 8,60 | 8,39 | 8,48 | -0,35% | - |
| 02.06.2026 | 8,60 | 8,78 | 8,45 | 8,51 | -0,93% | 81.268,00 |
| 01.06.2026 | 8,79 | 8,99 | 8,55 | 8,59 | -2,00% | 8.841,00 |
| 29.05.2026 | 8,75 | 9,14 | 8,61 | 8,77 | 0,63% | 38.132,00 |
| 28.05.2026 | 8,53 | 8,74 | 8,39 | 8,71 | 1,52% | 8.193,00 |
| 27.05.2026 | 8,56 | 8,67 | 8,37 | 8,58 | 0,41% | 12.606,00 |
| 26.05.2026 | 8,64 | 8,71 | 8,50 | 8,55 | -1,16% | 29.844,00 |
| 25.05.2026 | 8,61 | 8,74 | 8,56 | 8,65 | 1,89% | 7.923,00 |
| 22.05.2026 | 8,67 | 8,89 | 8,37 | 8,49 | -2,08% | 1.524,00 |
| 21.05.2026 | 8,56 | 8,70 | 8,42 | 8,67 | 0,87% | - |
| 20.05.2026 | 8,46 | 8,60 | 8,38 | 8,59 | 1,24% | 3.648,00 |
| 19.05.2026 | 8,41 | 8,56 | 8,27 | 8,49 | 0,53% | - |
| 18.05.2026 | 8,52 | 8,66 | 8,34 | 8,44 | -1,63% | - |
| 15.05.2026 | 8,75 | 8,97 | 8,44 | 8,58 | -3,11% | - |
| 14.05.2026 | 8,96 | 9,02 | 8,73 | 8,86 | -1,06% | 3.220,00 |
| 13.05.2026 | 8,83 | 9,03 | 8,63 | 8,95 | 1,59% | - |
| 12.05.2026 | 8,81 | 8,93 | 8,70 | 8,81 | -0,56% | 2.600,00 |
| 11.05.2026 | 8,52 | 9,01 | 8,50 | 8,86 | 3,63% | - |
| 08.05.2026 | 8,35 | 8,60 | 8,13 | 8,55 | 2,76% | - |
| 07.05.2026 | 8,45 | 8,71 | 8,31 | 8,32 | -0,95% | - |
| 06.05.2026 | 8,22 | 8,48 | 8,16 | 8,40 | 3,00% | 45.000,00 |
| 05.05.2026 | 8,20 | 8,31 | 8,05 | 8,16 | -0,24% | - |
| 04.05.2026 | 8,10 | 8,36 | 8,05 | 8,18 | 1,11% | - |
| 30.04.2026 | 7,78 | 8,11 | 7,76 | 8,09 | 3,19% | - |
| 29.04.2026 | 8,12 | 8,12 | 7,83 | 7,84 | -3,15% | - |
| 28.04.2026 | 8,14 | 8,21 | 8,02 | 8,09 | -0,68% | - |
| 27.04.2026 | 8,18 | 8,33 | 8,08 | 8,15 | -0,18% | - |
| 24.04.2026 | 8,17 | 8,43 | 8,12 | 8,16 | 0,12% | - |
| 23.04.2026 | 8,79 | 8,94 | 8,01 | 8,15 | -7,70% | - |
| 22.04.2026 | 8,92 | 8,96 | 8,75 | 8,83 | 0,46% | - |
| 21.04.2026 | 9,15 | 9,28 | 8,79 | 8,79 | -3,88% | - |
| 20.04.2026 | 8,83 | 9,46 | 8,81 | 9,15 | 1,50% | - |
| 17.04.2026 | 9,08 | 9,24 | 8,97 | 9,01 | 0,11% | - |
| 16.04.2026 | 9,39 | 9,40 | 9,00 | 9,00 | -3,85% | - |
| 15.04.2026 | 9,27 | 9,59 | 9,26 | 9,36 | 0,59% | - |
| 14.04.2026 | 8,84 | 9,35 | 8,83 | 9,31 | 5,08% | - |
| 13.04.2026 | 8,57 | 9,01 | 8,49 | 8,86 | 2,73% | - |
| 10.04.2026 | 8,00 | 8,75 | 7,98 | 8,62 | 7,68% | - |
| 09.04.2026 | 8,08 | 8,09 | 7,82 | 8,01 | -1,36% | - |
| 08.04.2026 | 7,58 | 8,13 | 7,56 | 8,12 | 11,09% | - |
| 07.04.2026 | 8,60 | 8,62 | 7,21 | 7,31 | -15,53% | - |
| 02.04.2026 | 8,45 | 8,69 | 8,33 | 8,65 | 0,21% | - |
| 01.04.2026 | 8,64 | 8,74 | 8,59 | 8,63 | 0,20% | - |
| 31.03.2026 | 8,33 | 8,63 | 8,23 | 8,61 | 5,04% | - |
| 30.03.2026 | 8,26 | 8,44 | 8,20 | 8,20 | -0,58% | - |
| 27.03.2026 | 8,62 | 8,63 | 8,10 | 8,25 | -3,93% | - |
| 26.03.2026 | 8,49 | 8,72 | 8,38 | 8,59 | 0,88% | - |
| 25.03.2026 | 8,52 | 8,65 | 8,43 | 8,51 | 0,71% | - |