2,780€
-5,28%
Echtzeit-Aktienkurs INVENTIVA S.A.(PROM.)-,01
Bid:
Ask:
Aktienkurse zur INVENTIVA S.A.(PROM.)-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 2,41 | 2,43 | 2,37 | 2,37 | -2,07% | - |
| 09.12.2024 | 2,41 | 2,43 | 2,37 | 2,42 | 0,29% | - |
| 06.12.2024 | 2,45 | 2,47 | 2,40 | 2,41 | -1,63% | - |
| 05.12.2024 | 2,42 | 2,47 | 2,39 | 2,45 | 1,16% | - |
| 04.12.2024 | 2,43 | 2,44 | 2,37 | 2,42 | -0,21% | - |
| 03.12.2024 | 2,42 | 2,43 | 2,36 | 2,43 | 0,08% | - |
| 02.12.2024 | 2,35 | 2,48 | 2,35 | 2,42 | 2,32% | - |
| 29.11.2024 | 2,44 | 2,45 | 2,31 | 2,37 | -3,07% | - |
| 28.11.2024 | 2,48 | 2,48 | 2,44 | 2,44 | -0,81% | - |
| 27.11.2024 | 2,42 | 2,53 | 2,36 | 2,46 | 1,86% | - |
| 26.11.2024 | 2,42 | 2,44 | 2,38 | 2,42 | -0,37% | - |
| 25.11.2024 | 2,46 | 2,47 | 2,40 | 2,43 | -0,86% | - |
| 22.11.2024 | 2,39 | 2,47 | 2,38 | 2,45 | 0,41% | - |
| 21.11.2024 | 2,59 | 2,59 | 2,42 | 2,44 | -5,87% | - |
| 20.11.2024 | 2,61 | 2,72 | 2,40 | 2,59 | -0,38% | - |
| 19.11.2024 | 2,57 | 2,63 | 2,56 | 2,60 | 1,64% | - |
| 18.11.2024 | 2,51 | 2,59 | 2,50 | 2,56 | 2,20% | - |
| 15.11.2024 | 2,55 | 2,58 | 2,48 | 2,50 | -2,23% | - |
| 14.11.2024 | 2,46 | 2,60 | 2,46 | 2,56 | 3,85% | - |
| 13.11.2024 | 2,43 | 2,47 | 2,42 | 2,47 | 0,61% | - |
| 12.11.2024 | 2,42 | 2,46 | 2,42 | 2,45 | 0,20% | - |
| 11.11.2024 | 2,44 | 2,46 | 2,44 | 2,45 | 0,29% | - |
| 08.11.2024 | 2,42 | 2,44 | 2,41 | 2,44 | 0,33% | - |
| 07.11.2024 | 2,45 | 2,45 | 2,38 | 2,43 | -0,61% | - |
| 06.11.2024 | 2,42 | 2,45 | 2,31 | 2,45 | 1,45% | - |
| 05.11.2024 | 2,46 | 2,46 | 2,39 | 2,41 | -1,75% | - |
| 04.11.2024 | 2,49 | 2,49 | 2,44 | 2,45 | -1,01% | - |
| 01.11.2024 | 2,52 | 2,57 | 2,43 | 2,48 | -3,32% | - |
| 31.10.2024 | 2,89 | 2,89 | 2,48 | 2,56 | -11,62% | - |
| 30.10.2024 | 2,49 | 3,10 | 2,44 | 2,90 | 16,09% | - |
| 29.10.2024 | 2,47 | 2,52 | 2,46 | 2,50 | 1,54% | - |
| 28.10.2024 | 2,43 | 2,47 | 2,43 | 2,46 | 1,95% | - |
| 25.10.2024 | 2,41 | 2,45 | 2,38 | 2,41 | -1,43% | - |
| 24.10.2024 | 2,46 | 2,51 | 2,37 | 2,45 | -0,20% | - |
| 23.10.2024 | 2,64 | 2,65 | 2,40 | 2,45 | -3,99% | - |
| 22.10.2024 | 2,63 | 2,71 | 2,56 | 2,56 | -3,15% | - |
| 21.10.2024 | 2,50 | 2,73 | 2,50 | 2,64 | 5,52% | - |
| 18.10.2024 | 2,20 | 2,56 | 2,19 | 2,50 | 13,64% | - |
| 17.10.2024 | 2,24 | 2,25 | 2,13 | 2,20 | -2,00% | - |
| 16.10.2024 | 2,39 | 2,45 | 2,12 | 2,25 | -5,99% | - |
| 15.10.2024 | 2,44 | 2,85 | 2,28 | 2,39 | -1,85% | - |
| 14.10.2024 | 1,64 | 3,20 | 1,64 | 2,43 | 48,35% | 300,00 |
| 11.10.2024 | 1,46 | 1,64 | 1,46 | 1,64 | 12,25% | - |
| 10.10.2024 | 1,48 | 1,48 | 1,45 | 1,46 | -1,42% | - |
| 09.10.2024 | 1,47 | 1,48 | 1,44 | 1,48 | 0,88% | - |
| 08.10.2024 | 1,48 | 1,50 | 1,44 | 1,47 | -1,61% | - |
| 07.10.2024 | 1,57 | 1,58 | 1,49 | 1,49 | -6,16% | - |