32,600€
-1,21%
Echtzeit-Aktienkurs Xenon Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 33,60 | 33,80 | 32,80 | 33,20 | -1,19% | - |
| 24.04.2025 | 33,00 | 33,60 | 32,60 | 33,60 | 1,20% | - |
| 23.04.2025 | 32,70 | 34,00 | 32,50 | 33,20 | 3,11% | - |
| 22.04.2025 | 30,20 | 32,50 | 30,20 | 32,20 | 4,21% | - |
| 17.04.2025 | 29,40 | 31,20 | 29,40 | 30,90 | 4,39% | - |
| 16.04.2025 | 28,80 | 29,80 | 28,60 | 29,60 | 1,02% | - |
| 15.04.2025 | 29,40 | 30,00 | 29,00 | 29,30 | -0,68% | - |
| 14.04.2025 | 27,70 | 29,70 | 26,00 | 29,50 | 6,50% | - |
| 11.04.2025 | 27,50 | 27,90 | 26,10 | 27,70 | 1,09% | - |
| 10.04.2025 | 28,70 | 28,70 | 26,00 | 27,40 | -4,86% | - |
| 09.04.2025 | 25,20 | 29,00 | 24,30 | 28,80 | 11,63% | - |
| 08.04.2025 | 28,20 | 29,40 | 25,50 | 25,80 | -8,19% | - |
| 07.04.2025 | 25,60 | 28,80 | 25,10 | 28,10 | 4,46% | - |
| 04.04.2025 | 27,60 | 27,90 | 26,50 | 26,90 | -3,24% | - |
| 03.04.2025 | 27,80 | 28,80 | 27,00 | 27,80 | -4,14% | - |
| 02.04.2025 | 28,30 | 29,60 | 27,90 | 29,00 | 2,11% | - |
| 01.04.2025 | 31,00 | 31,50 | 28,30 | 28,40 | -8,39% | - |
| 31.03.2025 | 30,80 | 31,50 | 30,30 | 31,00 | 2,65% | - |
| 28.03.2025 | 31,40 | 32,90 | 30,20 | 30,20 | -5,33% | - |
| 27.03.2025 | 32,30 | 34,60 | 30,20 | 31,90 | 4,25% | - |
| 26.03.2025 | 31,80 | 34,90 | 30,60 | 30,60 | -6,99% | - |
| 25.03.2025 | 33,70 | 33,70 | 31,70 | 32,90 | -2,37% | - |
| 24.03.2025 | 32,80 | 35,30 | 32,60 | 33,70 | -2,88% | - |
| 21.03.2025 | 31,60 | 34,80 | 31,50 | 34,70 | 9,12% | - |
| 20.03.2025 | 32,20 | 32,70 | 30,40 | 31,80 | 4,61% | - |
| 19.03.2025 | 32,20 | 32,80 | 29,20 | 30,40 | -6,46% | - |
| 18.03.2025 | 32,40 | 32,50 | 31,40 | 32,50 | -0,31% | - |
| 17.03.2025 | 32,20 | 34,70 | 30,40 | 32,60 | -2,98% | - |
| 14.03.2025 | 32,00 | 35,20 | 32,00 | 33,60 | 3,38% | - |
| 13.03.2025 | 32,60 | 34,70 | 31,60 | 32,50 | -0,31% | - |
| 12.03.2025 | 31,40 | 33,00 | 30,40 | 32,60 | 2,19% | - |
| 11.03.2025 | 31,00 | 32,50 | 29,90 | 31,90 | 7,05% | - |
| 10.03.2025 | 33,00 | 34,60 | 21,70 | 29,80 | -11,31% | - |
| 07.03.2025 | 33,80 | 34,70 | 33,10 | 33,60 | -2,89% | - |
| 06.03.2025 | 34,40 | 35,00 | 34,00 | 34,60 | 0,58% | - |
| 05.03.2025 | 34,10 | 35,00 | 32,90 | 34,40 | 1,18% | - |
| 04.03.2025 | 34,10 | 35,40 | 33,20 | 34,00 | -0,58% | - |
| 03.03.2025 | 35,00 | 35,90 | 33,40 | 34,20 | -3,93% | - |
| 28.02.2025 | 36,70 | 36,90 | 32,50 | 35,60 | -3,52% | - |
| 27.02.2025 | 36,80 | 38,00 | 36,60 | 36,90 | -1,07% | - |
| 26.02.2025 | 35,20 | 38,00 | 35,20 | 37,30 | 4,19% | - |
| 25.02.2025 | 36,70 | 36,70 | 35,80 | 35,80 | -2,19% | - |
| 24.02.2025 | 37,20 | 38,10 | 36,60 | 36,60 | -3,43% | - |
| 21.02.2025 | 36,80 | 38,50 | 36,80 | 37,90 | 1,34% | - |
| 20.02.2025 | 36,70 | 37,60 | 36,60 | 37,40 | 1,36% | - |
| 19.02.2025 | 37,50 | 37,80 | 36,60 | 36,90 | -1,60% | - |
| 18.02.2025 | 37,70 | 37,80 | 36,10 | 37,50 | 1,08% | - |
| 17.02.2025 | 37,10 | 37,20 | 37,10 | 37,10 | 0,27% | - |
| 14.02.2025 | 37,60 | 37,90 | 36,70 | 37,00 | -1,60% | - |
| 13.02.2025 | 37,90 | 38,90 | 37,60 | 37,60 | -1,05% | - |
| 12.02.2025 | 37,10 | 38,50 | 36,30 | 38,00 | 2,70% | - |
| 11.02.2025 | 38,00 | 38,80 | 36,80 | 37,00 | -2,89% | 80,00 |
| 10.02.2025 | 38,10 | 38,90 | 37,90 | 38,10 | 0,26% | - |
| 07.02.2025 | 38,20 | 38,30 | 37,70 | 38,00 | -0,26% | - |
| 06.02.2025 | 38,00 | 38,90 | 38,00 | 38,10 | -1,04% | - |
| 05.02.2025 | 38,50 | 39,10 | 37,70 | 38,50 | 0,00% | - |
| 04.02.2025 | 38,30 | 39,70 | 38,00 | 38,50 | 0,26% | - |
| 03.02.2025 | 38,30 | 40,10 | 37,80 | 38,40 | -0,26% | - |
| 31.01.2025 | 38,90 | 39,80 | 38,30 | 38,50 | -0,77% | - |
| 30.01.2025 | 38,00 | 39,30 | 37,40 | 38,80 | 0,52% | - |
| 29.01.2025 | 38,30 | 40,00 | 38,20 | 38,60 | 0,52% | - |
| 28.01.2025 | 38,30 | 39,80 | 37,80 | 38,40 | 0,26% | - |
| 27.01.2025 | 37,90 | 39,20 | 37,50 | 38,30 | 1,06% | - |
| 24.01.2025 | 38,20 | 39,00 | 37,40 | 37,90 | -1,30% | - |
| 23.01.2025 | 37,70 | 38,70 | 36,90 | 38,40 | 1,86% | - |
| 22.01.2025 | 37,50 | 37,90 | 37,10 | 37,70 | 0,53% | - |
| 21.01.2025 | 37,30 | 40,60 | 37,00 | 37,50 | 1,90% | - |
| 20.01.2025 | 37,30 | 37,40 | 36,60 | 36,80 | -1,60% | 1.070,00 |
| 17.01.2025 | 37,80 | 40,80 | 36,50 | 37,40 | -2,86% | - |
| 16.01.2025 | 39,10 | 39,10 | 37,70 | 38,50 | -1,28% | - |
| 15.01.2025 | 38,60 | 39,90 | 38,50 | 39,00 | 1,30% | - |
| 14.01.2025 | 37,40 | 38,60 | 37,00 | 38,50 | 2,94% | - |
| 13.01.2025 | 37,40 | 38,20 | 36,30 | 37,40 | -0,27% | - |
| 10.01.2025 | 38,30 | 40,20 | 36,70 | 37,50 | -2,09% | - |
| 09.01.2025 | 38,40 | 38,50 | 38,30 | 38,30 | -0,26% | - |
| 08.01.2025 | 39,50 | 40,90 | 38,30 | 38,40 | -2,54% | - |
| 07.01.2025 | 39,10 | 40,60 | 39,10 | 39,40 | 0,51% | - |
| 06.01.2025 | 38,60 | 39,90 | 38,60 | 39,20 | -0,51% | - |
| 03.01.2025 | 39,10 | 40,30 | 39,00 | 39,40 | 0,51% | - |
| 02.01.2025 | 38,10 | 41,10 | 37,90 | 39,20 | 5,66% | - |
| 30.12.2024 | 37,10 | 37,30 | 37,00 | 37,10 | -0,54% | - |
| 27.12.2024 | 37,20 | 38,00 | 36,90 | 37,30 | 1,63% | - |
| 23.12.2024 | 37,10 | 37,30 | 36,50 | 36,70 | -0,54% | - |
| 20.12.2024 | 36,80 | 37,80 | 36,50 | 36,90 | -1,86% | - |
| 19.12.2024 | 37,20 | 38,20 | 36,30 | 37,60 | -1,05% | - |
| 18.12.2024 | 39,30 | 39,70 | 38,00 | 38,00 | -3,55% | - |
| 17.12.2024 | 39,30 | 39,70 | 38,60 | 39,40 | 0,25% | - |
| 16.12.2024 | 37,40 | 39,40 | 37,40 | 39,30 | 2,88% | - |
| 13.12.2024 | 37,00 | 38,40 | 37,00 | 38,20 | 1,33% | - |
| 12.12.2024 | 40,80 | 41,00 | 37,60 | 37,70 | -8,05% | - |
| 11.12.2024 | 39,80 | 41,50 | 39,60 | 41,00 | 3,02% | - |
| 10.12.2024 | 39,70 | 41,00 | 39,40 | 39,80 | 0,00% | - |
| 09.12.2024 | 39,60 | 40,90 | 38,60 | 39,80 | -1,24% | - |
| 06.12.2024 | 39,10 | 40,60 | 39,10 | 40,30 | 3,07% | - |
| 05.12.2024 | 40,10 | 40,50 | 39,10 | 39,10 | -2,74% | - |
| 04.12.2024 | 39,90 | 41,70 | 39,90 | 40,20 | 0,50% | - |
| 03.12.2024 | 39,40 | 40,50 | 39,20 | 40,00 | -0,25% | - |
| 02.12.2024 | 39,80 | 40,90 | 38,90 | 40,10 | -12,54% | - |
| 29.11.2024 | 41,00 | 3.739,40 | 35,30 | 45,85 | 11,56% | - |
| 28.11.2024 | 40,20 | 41,10 | 40,20 | 41,10 | 0,49% | - |