3,025€
-1,14%
Echtzeit-Aktienkurs Inventiva S.A.
Bid:
Ask:
Aktienkurse zur Inventiva S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,15 | 3,21 | 3,10 | 3,21 | 2,07% | - |
| 08.05.2025 | 3,24 | 3,25 | 3,13 | 3,14 | -2,88% | - |
| 07.05.2025 | 3,20 | 3,24 | 3,19 | 3,23 | 1,25% | - |
| 06.05.2025 | 3,18 | 3,23 | 3,18 | 3,19 | 0,09% | - |
| 05.05.2025 | 3,24 | 3,28 | 3,17 | 3,19 | -1,85% | - |
| 02.05.2025 | 3,17 | 3,26 | 3,17 | 3,25 | 2,27% | - |
| 30.04.2025 | 3,27 | 3,27 | 3,16 | 3,18 | -2,52% | - |
| 29.04.2025 | 3,25 | 3,29 | 3,24 | 3,26 | 0,22% | - |
| 28.04.2025 | 3,17 | 3,26 | 3,15 | 3,25 | 2,36% | - |
| 25.04.2025 | 3,18 | 3,20 | 3,10 | 3,18 | 0,09% | - |
| 24.04.2025 | 3,25 | 3,25 | 3,12 | 3,18 | -2,61% | - |
| 23.04.2025 | 3,14 | 3,27 | 2,98 | 3,26 | 4,82% | - |
| 22.04.2025 | 2,83 | 3,11 | 2,83 | 3,11 | 9,31% | - |
| 17.04.2025 | 2,82 | 2,87 | 2,81 | 2,85 | 2,04% | - |
| 16.04.2025 | 2,79 | 2,85 | 2,77 | 2,79 | -1,59% | - |
| 15.04.2025 | 2,82 | 2,86 | 2,82 | 2,83 | 0,18% | - |
| 14.04.2025 | 2,75 | 2,90 | 2,70 | 2,83 | 3,21% | - |
| 11.04.2025 | 2,78 | 2,79 | 2,69 | 2,74 | -0,72% | - |
| 10.04.2025 | 2,70 | 2,76 | 2,61 | 2,76 | 1,55% | - |
| 09.04.2025 | 2,65 | 2,94 | 2,64 | 2,72 | 2,07% | - |
| 08.04.2025 | 2,80 | 2,80 | 2,63 | 2,66 | -2,45% | - |
| 07.04.2025 | 2,58 | 2,77 | 2,27 | 2,73 | 2,90% | - |
| 04.04.2025 | 2,74 | 2,75 | 2,55 | 2,65 | -3,35% | - |
| 03.04.2025 | 2,71 | 2,77 | 2,71 | 2,75 | -1,33% | - |
| 02.04.2025 | 2,83 | 2,83 | 2,75 | 2,78 | 0,25% | - |
| 01.04.2025 | 2,74 | 2,79 | 2,73 | 2,78 | 1,35% | - |
| 31.03.2025 | 2,73 | 2,76 | 2,69 | 2,74 | -0,44% | - |
| 28.03.2025 | 2,74 | 2,76 | 2,73 | 2,75 | 0,07% | - |
| 27.03.2025 | 2,73 | 2,78 | 2,72 | 2,75 | 0,37% | - |
| 26.03.2025 | 2,76 | 2,77 | 2,72 | 2,74 | -0,80% | - |
| 25.03.2025 | 2,76 | 2,77 | 2,73 | 2,76 | 0,00% | - |
| 24.03.2025 | 2,77 | 2,81 | 2,74 | 2,76 | 0,55% | - |
| 21.03.2025 | 2,75 | 2,77 | 2,74 | 2,75 | -0,54% | - |
| 20.03.2025 | 2,76 | 2,78 | 2,75 | 2,76 | -0,36% | - |
| 19.03.2025 | 2,75 | 2,78 | 2,72 | 2,77 | 0,91% | - |
| 18.03.2025 | 2,77 | 2,82 | 2,74 | 2,75 | -0,90% | - |
| 17.03.2025 | 2,71 | 2,78 | 2,70 | 2,77 | 1,65% | - |
| 14.03.2025 | 2,69 | 2,73 | 2,68 | 2,73 | 1,87% | - |
| 13.03.2025 | 2,80 | 2,80 | 2,67 | 2,68 | -4,40% | - |
| 12.03.2025 | 2,79 | 2,82 | 2,74 | 2,80 | 0,36% | - |
| 11.03.2025 | 2,90 | 2,91 | 2,76 | 2,79 | -3,30% | - |
| 10.03.2025 | 2,74 | 2,93 | 2,73 | 2,88 | 4,91% | - |
| 07.03.2025 | 2,64 | 2,83 | 2,64 | 2,75 | 3,89% | - |
| 06.03.2025 | 2,65 | 2,69 | 2,64 | 2,65 | 0,19% | - |
| 05.03.2025 | 2,67 | 2,69 | 2,60 | 2,64 | -0,30% | - |
| 04.03.2025 | 2,77 | 2,83 | 2,56 | 2,65 | -4,40% | - |
| 03.03.2025 | 2,90 | 2,90 | 2,65 | 2,77 | -4,09% | - |
| 28.02.2025 | 2,99 | 3,03 | 2,82 | 2,89 | -3,67% | - |
| 27.02.2025 | 2,98 | 3,20 | 2,97 | 3,00 | 1,01% | - |
| 26.02.2025 | 2,88 | 3,11 | 2,87 | 2,97 | 3,60% | - |
| 25.02.2025 | 2,73 | 2,88 | 2,72 | 2,87 | 5,14% | - |
| 24.02.2025 | 2,47 | 2,88 | 2,47 | 2,73 | 11,45% | - |
| 21.02.2025 | 2,33 | 2,62 | 2,33 | 2,45 | 0,91% | - |
| 20.02.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -0,29% | - |
| 19.02.2025 | 2,35 | 2,44 | 2,35 | 2,43 | 3,40% | - |
| 18.02.2025 | 2,28 | 2,36 | 2,28 | 2,35 | 3,07% | - |
| 17.02.2025 | 2,28 | 2,32 | 2,24 | 2,28 | 1,56% | - |
| 14.02.2025 | 2,24 | 2,27 | 2,24 | 2,25 | 0,67% | - |
| 13.02.2025 | 2,26 | 2,27 | 2,22 | 2,23 | -0,89% | - |
| 12.02.2025 | 2,22 | 2,26 | 2,22 | 2,25 | 1,35% | - |
| 11.02.2025 | 2,23 | 2,27 | 2,22 | 2,22 | -2,20% | - |
| 10.02.2025 | 2,33 | 2,34 | 2,26 | 2,27 | -2,37% | - |
| 07.02.2025 | 2,32 | 2,33 | 2,29 | 2,33 | 0,74% | - |
| 06.02.2025 | 2,35 | 2,35 | 2,30 | 2,31 | -1,49% | - |
| 05.02.2025 | 2,31 | 2,35 | 2,31 | 2,34 | 0,86% | - |
| 04.02.2025 | 2,31 | 2,33 | 2,31 | 2,32 | 0,43% | - |
| 03.02.2025 | 2,25 | 2,36 | 2,25 | 2,31 | -0,09% | - |
| 31.01.2025 | 2,32 | 2,37 | 2,31 | 2,32 | -0,13% | - |
| 30.01.2025 | 2,20 | 2,41 | 2,20 | 2,32 | 7,31% | - |
| 29.01.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -1,14% | - |
| 28.01.2025 | 2,16 | 2,21 | 2,16 | 2,19 | 0,46% | - |
| 27.01.2025 | 2,28 | 2,32 | 2,17 | 2,18 | -5,35% | - |
| 24.01.2025 | 2,51 | 2,51 | 2,29 | 2,30 | -8,37% | - |
| 23.01.2025 | 2,40 | 2,70 | 2,16 | 2,51 | 19,83% | - |
| 22.01.2025 | 2,09 | 2,13 | 2,09 | 2,09 | -1,51% | - |
| 21.01.2025 | 2,13 | 2,14 | 2,12 | 2,13 | -0,47% | - |
| 20.01.2025 | 2,13 | 2,14 | 2,12 | 2,14 | 0,47% | - |
| 17.01.2025 | 2,12 | 2,16 | 2,12 | 2,13 | 0,38% | - |
| 16.01.2025 | 2,19 | 2,20 | 2,12 | 2,12 | -2,89% | - |
| 15.01.2025 | 2,22 | 2,22 | 2,18 | 2,18 | -1,93% | - |
| 14.01.2025 | 2,15 | 2,23 | 2,13 | 2,22 | 3,40% | - |
| 13.01.2025 | 2,14 | 2,15 | 2,12 | 2,15 | 0,23% | - |
| 10.01.2025 | 2,14 | 2,15 | 2,13 | 2,15 | 0,23% | - |
| 09.01.2025 | 2,07 | 2,16 | 2,06 | 2,14 | 1,18% | - |
| 08.01.2025 | 2,16 | 2,18 | 2,06 | 2,12 | -1,86% | - |
| 07.01.2025 | 2,18 | 2,19 | 2,07 | 2,16 | -1,06% | - |
| 06.01.2025 | 2,13 | 2,19 | 2,13 | 2,18 | 2,59% | - |
| 03.01.2025 | 2,11 | 2,15 | 2,10 | 2,12 | 1,10% | - |
| 02.01.2025 | 2,18 | 2,20 | 2,09 | 2,10 | -4,02% | - |
| 30.12.2024 | 2,17 | 2,19 | 1,82 | 2,19 | 0,46% | - |
| 27.12.2024 | 2,23 | 2,25 | 2,17 | 2,18 | -3,63% | - |
| 23.12.2024 | 2,19 | 2,26 | 2,18 | 2,26 | 3,43% | - |
| 20.12.2024 | 2,23 | 2,23 | 2,19 | 2,19 | -2,24% | - |
| 19.12.2024 | 2,12 | 2,58 | 1,84 | 2,24 | 5,42% | - |
| 18.12.2024 | 2,10 | 2,19 | 2,07 | 2,12 | 0,95% | - |
| 17.12.2024 | 2,21 | 2,27 | 2,05 | 2,10 | -5,19% | - |
| 16.12.2024 | 2,29 | 2,31 | 2,22 | 2,22 | -3,70% | - |
| 13.12.2024 | 2,30 | 2,31 | 2,21 | 2,30 | -0,09% | - |
| 12.12.2024 | 2,36 | 2,39 | 2,26 | 2,30 | -2,87% | - |
| 11.12.2024 | 2,37 | 2,38 | 2,36 | 2,37 | 0,21% | - |