46,900€
0,21%
Echtzeit-Aktienkurs Xenon Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 47,10 | 47,80 | 46,60 | 46,70 | -0,64% | - |
| 28.05.2026 | 46,30 | 47,70 | 45,80 | 47,00 | 1,51% | - |
| 27.05.2026 | 46,40 | 46,90 | 46,10 | 46,30 | -0,43% | - |
| 26.05.2026 | 46,90 | 47,30 | 46,40 | 46,50 | -1,27% | - |
| 25.05.2026 | 47,20 | 47,20 | 47,00 | 47,10 | 0,86% | - |
| 22.05.2026 | 46,80 | 47,80 | 46,30 | 46,70 | 0,21% | - |
| 21.05.2026 | 47,20 | 47,30 | 46,30 | 46,60 | -0,85% | - |
| 20.05.2026 | 46,70 | 48,10 | 46,60 | 47,00 | 0,86% | - |
| 19.05.2026 | 45,90 | 46,60 | 45,50 | 46,60 | 0,87% | - |
| 18.05.2026 | 45,60 | 47,70 | 45,40 | 46,20 | -1,49% | - |
| 15.05.2026 | 47,40 | 48,00 | 46,90 | 46,90 | -1,26% | - |
| 14.05.2026 | 48,00 | 48,40 | 47,00 | 47,50 | 0,42% | - |
| 13.05.2026 | 47,10 | 47,50 | 46,90 | 47,30 | 0,85% | - |
| 12.05.2026 | 47,20 | 48,00 | 46,60 | 46,90 | -0,85% | - |
| 11.05.2026 | 48,00 | 48,60 | 46,90 | 47,30 | -1,25% | - |
| 08.05.2026 | 47,80 | 48,70 | 47,40 | 47,90 | 0,42% | - |
| 07.05.2026 | 49,70 | 49,80 | 47,70 | 47,70 | -4,22% | - |
| 06.05.2026 | 49,60 | 50,00 | 47,90 | 49,80 | 1,01% | - |
| 05.05.2026 | 49,30 | 50,30 | 48,60 | 49,30 | -0,20% | 6.800,00 |
| 04.05.2026 | 47,80 | 49,90 | 47,70 | 49,40 | 3,56% | - |
| 30.04.2026 | 47,60 | 48,80 | 47,10 | 47,70 | -0,42% | - |
| 29.04.2026 | 46,80 | 48,70 | 46,40 | 47,90 | 3,01% | - |
| 28.04.2026 | 46,20 | 47,50 | 45,60 | 46,50 | -0,21% | - |
| 27.04.2026 | 47,20 | 47,80 | 46,60 | 46,60 | -1,06% | - |
| 24.04.2026 | 47,80 | 48,00 | 46,60 | 47,10 | -1,26% | - |
| 23.04.2026 | 48,20 | 49,10 | 47,40 | 47,70 | -1,24% | - |
| 22.04.2026 | 48,30 | 49,40 | 47,90 | 48,30 | 1,26% | - |
| 21.04.2026 | 48,60 | 48,80 | 47,40 | 47,70 | -1,85% | - |
| 20.04.2026 | 50,75 | 51,25 | 48,40 | 48,60 | -3,28% | - |
| 17.04.2026 | 49,60 | 50,75 | 49,50 | 50,25 | 1,31% | - |
| 16.04.2026 | 49,80 | 50,15 | 49,20 | 49,60 | -0,80% | - |
| 15.04.2026 | 50,15 | 50,75 | 49,50 | 50,00 | -0,99% | 9.250,00 |
| 14.04.2026 | 49,70 | 50,75 | 49,20 | 50,50 | 1,20% | 450,00 |
| 13.04.2026 | 49,60 | 50,75 | 49,30 | 49,90 | 0,40% | - |
| 10.04.2026 | 50,15 | 50,25 | 49,40 | 49,70 | -1,09% | - |
| 09.04.2026 | 49,20 | 50,50 | 48,90 | 50,25 | 1,93% | - |
| 08.04.2026 | 50,75 | 51,25 | 48,60 | 49,30 | -0,80% | 1.472,00 |
| 07.04.2026 | 49,40 | 49,80 | 48,40 | 49,70 | 1,02% | 6.200,00 |
| 02.04.2026 | 48,30 | 49,70 | 48,20 | 49,20 | 0,61% | - |
| 01.04.2026 | 50,75 | 51,00 | 48,70 | 48,90 | -2,69% | - |
| 31.03.2026 | 48,80 | 51,25 | 48,50 | 50,25 | 3,61% | - |
| 30.03.2026 | 47,50 | 48,60 | 47,20 | 48,50 | 2,11% | - |
| 27.03.2026 | 48,40 | 48,70 | 47,20 | 47,50 | -1,86% | - |
| 26.03.2026 | 48,00 | 48,80 | 47,50 | 48,40 | 0,62% | - |
| 25.03.2026 | 46,10 | 48,70 | 45,90 | 48,10 | 4,34% | - |
| 24.03.2026 | 46,90 | 47,50 | 45,50 | 46,10 | -2,12% | - |
| 23.03.2026 | 47,00 | 49,00 | 46,80 | 47,10 | -0,63% | - |
| 20.03.2026 | 48,00 | 48,60 | 47,20 | 47,40 | -1,04% | - |
| 19.03.2026 | 47,90 | 48,30 | 47,10 | 47,90 | -0,62% | - |
| 18.03.2026 | 48,20 | 48,30 | 46,60 | 48,20 | 0,42% | - |
| 17.03.2026 | 47,40 | 48,70 | 47,00 | 48,00 | 1,05% | - |
| 16.03.2026 | 48,80 | 49,10 | 47,20 | 47,50 | -1,86% | - |
| 13.03.2026 | 49,85 | 51,25 | 48,10 | 48,40 | -4,16% | - |
| 12.03.2026 | 51,00 | 51,25 | 49,50 | 50,50 | -0,98% | 250,00 |
| 11.03.2026 | 52,00 | 53,00 | 49,50 | 51,00 | -1,92% | - |
| 10.03.2026 | 53,75 | 54,50 | 50,15 | 52,00 | -3,70% | - |
| 09.03.2026 | 39,50 | 55,00 | 39,50 | 54,00 | 50,84% | - |
| 06.03.2026 | 36,30 | 36,60 | 35,40 | 35,80 | -1,10% | - |
| 05.03.2026 | 37,00 | 37,60 | 36,10 | 36,20 | -2,16% | - |
| 04.03.2026 | 37,50 | 38,90 | 36,50 | 37,00 | -1,86% | - |
| 03.03.2026 | 36,10 | 38,40 | 35,90 | 37,70 | 3,86% | - |
| 02.03.2026 | 36,20 | 37,60 | 36,10 | 36,30 | -1,09% | 13.000,00 |
| 27.02.2026 | 38,00 | 39,70 | 35,60 | 36,70 | -3,67% | - |
| 26.02.2026 | 37,70 | 38,10 | 37,20 | 38,10 | 1,06% | - |
| 25.02.2026 | 37,90 | 38,60 | 36,90 | 37,70 | -1,05% | - |
| 24.02.2026 | 36,70 | 38,10 | 36,50 | 38,10 | 4,96% | - |
| 23.02.2026 | 35,40 | 36,80 | 35,40 | 36,30 | 1,11% | - |
| 20.02.2026 | 36,80 | 36,80 | 35,20 | 35,90 | -1,91% | - |
| 19.02.2026 | 36,10 | 36,80 | 35,90 | 36,60 | 1,39% | - |
| 18.02.2026 | 35,20 | 36,40 | 34,90 | 36,10 | 2,85% | - |
| 17.02.2026 | 34,80 | 35,70 | 34,60 | 35,10 | 0,57% | - |
| 16.02.2026 | 35,00 | 35,10 | 34,80 | 34,90 | -1,13% | - |
| 13.02.2026 | 35,10 | 36,10 | 34,90 | 35,30 | 0,86% | - |
| 12.02.2026 | 36,10 | 36,20 | 34,90 | 35,00 | -2,78% | - |
| 11.02.2026 | 35,90 | 36,30 | 34,50 | 36,00 | 0,56% | - |
| 10.02.2026 | 35,60 | 36,60 | 35,40 | 35,80 | 0,28% | - |
| 09.02.2026 | 34,90 | 36,00 | 34,40 | 35,70 | 1,71% | - |
| 06.02.2026 | 34,10 | 35,30 | 34,00 | 35,10 | 2,33% | - |
| 05.02.2026 | 35,00 | 35,40 | 34,20 | 34,30 | -1,72% | - |
| 04.02.2026 | 35,60 | 36,00 | 34,60 | 34,90 | -1,41% | - |
| 03.02.2026 | 35,30 | 36,00 | 34,90 | 35,40 | 0,57% | - |
| 02.02.2026 | 34,00 | 35,80 | 34,00 | 35,20 | 2,62% | - |
| 30.01.2026 | 34,70 | 35,50 | 34,00 | 34,30 | -2,00% | - |
| 29.01.2026 | 35,10 | 35,30 | 34,40 | 35,00 | 0,86% | - |
| 28.01.2026 | 35,70 | 35,70 | 34,70 | 34,70 | -1,70% | - |
| 27.01.2026 | 35,70 | 36,50 | 35,10 | 35,30 | -1,12% | - |
| 26.01.2026 | 34,80 | 36,10 | 34,60 | 35,70 | 0,56% | - |
| 23.01.2026 | 36,00 | 36,70 | 35,20 | 35,50 | -1,11% | - |
| 22.01.2026 | 35,10 | 36,40 | 35,00 | 35,90 | 2,87% | - |
| 21.01.2026 | 35,50 | 35,80 | 34,90 | 34,90 | -1,13% | - |
| 20.01.2026 | 34,00 | 35,60 | 33,40 | 35,30 | 3,22% | - |
| 19.01.2026 | 34,00 | 34,30 | 33,80 | 34,20 | -0,87% | - |
| 16.01.2026 | 35,20 | 35,70 | 34,50 | 34,50 | -1,71% | - |
| 15.01.2026 | 35,70 | 36,20 | 34,50 | 35,10 | -2,77% | - |
| 14.01.2026 | 34,60 | 36,10 | 34,30 | 36,10 | 4,03% | - |
| 13.01.2026 | 35,30 | 35,80 | 34,50 | 34,70 | -1,70% | - |
| 12.01.2026 | 35,80 | 36,40 | 34,30 | 35,30 | -2,75% | - |
| 09.01.2026 | 35,40 | 37,60 | 35,30 | 36,30 | 2,83% | - |
| 08.01.2026 | 35,90 | 36,70 | 34,30 | 35,30 | -2,75% | - |
| 07.01.2026 | 34,80 | 36,70 | 34,70 | 36,30 | 2,83% | - |