0,899€
2,13%
Echtzeit-Aktienkurs InflaRX N.V.
Bid:
Ask:
Aktienkurse zur InflaRX N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 0,88 | 0,93 | 0,87 | 0,89 | 0,57% | 28.338,00 |
| 11.12.2025 | 0,91 | 0,91 | 0,86 | 0,88 | -3,83% | 29.541,00 |
| 10.12.2025 | 0,90 | 0,94 | 0,90 | 0,92 | -1,88% | 42.454,00 |
| 09.12.2025 | 0,91 | 0,95 | 0,89 | 0,93 | 2,47% | 67.066,00 |
| 08.12.2025 | 0,92 | 0,96 | 0,90 | 0,91 | -2,47% | 35.616,00 |
| 05.12.2025 | 0,94 | 0,96 | 0,93 | 0,93 | -0,69% | 20.214,00 |
| 04.12.2025 | 0,88 | 0,94 | 0,86 | 0,94 | 8,61% | 114.726,00 |
| 03.12.2025 | 0,90 | 1,00 | 0,81 | 0,87 | -3,35% | 188.938,00 |
| 02.12.2025 | 0,98 | 1,04 | 0,89 | 0,90 | -11,65% | 50.791,00 |
| 01.12.2025 | 1,04 | 1,08 | 0,99 | 1,01 | -3,52% | 27.508,00 |
| 28.11.2025 | 1,04 | 1,10 | 1,02 | 1,05 | 2,84% | 24.572,00 |
| 27.11.2025 | 1,04 | 1,04 | 1,02 | 1,02 | 0,00% | 7.470,00 |
| 26.11.2025 | 1,01 | 1,05 | 1,01 | 1,02 | 0,10% | 35.198,00 |
| 25.11.2025 | 1,02 | 1,07 | 1,01 | 1,02 | -1,73% | 18.964,00 |
| 24.11.2025 | 1,04 | 1,10 | 1,00 | 1,04 | 0,68% | 47.307,00 |
| 21.11.2025 | 1,02 | 1,05 | 0,96 | 1,03 | 3,10% | 105.558,00 |
| 20.11.2025 | 1,10 | 1,11 | 0,98 | 1,00 | -7,24% | 103.310,00 |
| 19.11.2025 | 1,08 | 1,13 | 1,03 | 1,08 | -3,75% | 33.391,00 |
| 18.11.2025 | 1,08 | 1,25 | 1,07 | 1,12 | 2,19% | 46.535,00 |
| 17.11.2025 | 1,15 | 1,21 | 1,10 | 1,10 | -5,68% | 21.869,00 |
| 14.11.2025 | 1,12 | 1,21 | 1,10 | 1,16 | 4,22% | 49.627,00 |
| 13.11.2025 | 1,22 | 1,26 | 1,08 | 1,12 | -13,57% | 335.222,00 |
| 12.11.2025 | 1,60 | 1,64 | 1,25 | 1,29 | -12,60% | 173.830,00 |
| 11.11.2025 | 1,18 | 1,65 | 1,16 | 1,48 | 8,37% | 315.641,00 |
| 10.11.2025 | 1,70 | 2,09 | 0,95 | 1,36 | 31,98% | 1.237.934,00 |
| 07.11.2025 | 1,06 | 1,20 | 1,00 | 1,03 | -2,09% | 40.360,00 |
| 06.11.2025 | 1,07 | 1,29 | 1,04 | 1,05 | -4,18% | 47.258,00 |
| 05.11.2025 | 1,10 | 1,20 | 1,09 | 1,10 | -1,87% | 50.837,00 |
| 04.11.2025 | 1,17 | 1,19 | 1,12 | 1,12 | -7,58% | 77.887,00 |
| 03.11.2025 | 1,29 | 1,31 | 1,11 | 1,21 | -3,04% | 27.601,00 |
| 31.10.2025 | 1,16 | 1,26 | 1,16 | 1,25 | 8,97% | 20.002,00 |
| 30.10.2025 | 1,23 | 1,28 | 1,15 | 1,15 | -5,12% | 89.575,00 |
| 29.10.2025 | 1,28 | 1,34 | 1,19 | 1,21 | -6,92% | 61.417,00 |
| 28.10.2025 | 1,37 | 1,43 | 1,29 | 1,30 | -6,20% | 110.095,00 |
| 27.10.2025 | 1,18 | 1,45 | 1,15 | 1,39 | 15,02% | 153.409,00 |
| 24.10.2025 | 1,05 | 1,22 | 1,05 | 1,21 | 13,68% | 71.686,00 |
| 23.10.2025 | 1,08 | 1,13 | 1,06 | 1,06 | -5,86% | 30.631,00 |
| 22.10.2025 | 1,16 | 1,24 | 1,07 | 1,13 | -1,66% | 87.051,00 |
| 21.10.2025 | 1,13 | 1,15 | 1,05 | 1,15 | 3,15% | 48.429,00 |
| 20.10.2025 | 1,03 | 1,12 | 1,03 | 1,11 | 6,83% | 11.066,00 |
| 17.10.2025 | 1,03 | 1,08 | 0,91 | 1,04 | -3,35% | 195.399,00 |
| 16.10.2025 | 1,09 | 1,09 | 1,03 | 1,08 | 3,17% | 5.665,00 |
| 15.10.2025 | 1,05 | 1,08 | 1,03 | 1,04 | -5,27% | 64.465,00 |
| 14.10.2025 | 1,11 | 1,11 | 1,00 | 1,10 | 1,85% | 98.988,00 |
| 13.10.2025 | 1,23 | 1,23 | 1,08 | 1,08 | -10,00% | 91.365,00 |
| 10.10.2025 | 1,29 | 1,29 | 1,18 | 1,20 | -7,62% | 20.415,00 |
| 09.10.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 3,26% | 14.880,00 |
| 08.10.2025 | 1,23 | 1,29 | 1,18 | 1,26 | 3,97% | 39.318,00 |
| 07.10.2025 | 1,31 | 1,34 | 1,20 | 1,21 | -6,92% | 104.250,00 |
| 06.10.2025 | 1,33 | 1,41 | 1,28 | 1,30 | -0,84% | 57.930,00 |
| 03.10.2025 | 1,16 | 1,31 | 1,16 | 1,31 | 11,96% | 100.708,00 |
| 02.10.2025 | 1,14 | 1,18 | 1,13 | 1,17 | 3,81% | 27.000,00 |
| 01.10.2025 | 1,15 | 1,16 | 1,13 | 1,13 | 0,53% | 2.397,00 |
| 30.09.2025 | 1,15 | 1,15 | 1,11 | 1,12 | -1,32% | 10.888,00 |
| 29.09.2025 | 1,13 | 1,21 | 1,13 | 1,14 | 2,52% | 42.401,00 |
| 26.09.2025 | 1,09 | 1,12 | 1,09 | 1,11 | -0,98% | 2.731,00 |
| 25.09.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -2,01% | 3.900,00 |
| 24.09.2025 | 1,12 | 1,18 | 1,10 | 1,14 | 5,25% | 77.827,00 |
| 23.09.2025 | 1,19 | 1,19 | 1,01 | 1,09 | -3,12% | 81.374,00 |
| 22.09.2025 | 1,12 | 1,48 | 1,02 | 1,12 | -0,44% | 258.290,00 |
| 19.09.2025 | 1,15 | 1,19 | 1,12 | 1,13 | -3,92% | 41.276,00 |
| 18.09.2025 | 1,00 | 1,23 | 1,00 | 1,17 | 15,01% | 126.111,00 |
| 17.09.2025 | 0,95 | 1,02 | 0,95 | 1,02 | 5,71% | 92.575,00 |
| 16.09.2025 | 1,03 | 1,10 | 0,94 | 0,96 | -7,22% | 472.248,00 |
| 15.09.2025 | 1,09 | 1,12 | 0,98 | 1,04 | -3,89% | 149.832,00 |
| 12.09.2025 | 1,27 | 1,27 | 1,06 | 1,08 | -12,61% | 242.623,00 |
| 11.09.2025 | 1,35 | 1,35 | 1,24 | 1,24 | -6,99% | 22.982,00 |
| 10.09.2025 | 1,33 | 1,49 | 1,27 | 1,33 | -0,23% | 68.661,00 |
| 09.09.2025 | 1,33 | 1,42 | 1,25 | 1,33 | -0,22% | 75.186,00 |
| 08.09.2025 | 1,39 | 1,40 | 1,29 | 1,34 | -2,20% | 50.552,00 |
| 05.09.2025 | 1,34 | 1,40 | 1,27 | 1,37 | 3,25% | 36.140,00 |
| 04.09.2025 | 1,47 | 1,48 | 1,24 | 1,32 | -8,13% | 180.470,00 |
| 03.09.2025 | 1,41 | 1,58 | 1,41 | 1,44 | -4,00% | 81.297,00 |
| 02.09.2025 | 1,35 | 1,51 | 1,35 | 1,50 | 11,03% | 309.275,00 |
| 01.09.2025 | 1,35 | 1,58 | 1,35 | 1,35 | -0,95% | 278.824,00 |
| 29.08.2025 | 1,05 | 1,36 | 1,00 | 1,36 | 35,05% | 661.210,00 |
| 28.08.2025 | 0,87 | 1,10 | 0,84 | 1,01 | 18,89% | 340.742,00 |
| 27.08.2025 | 0,78 | 0,86 | 0,77 | 0,85 | 9,26% | 67.766,00 |
| 26.08.2025 | 0,80 | 0,81 | 0,78 | 0,78 | -3,18% | 115.948,00 |
| 25.08.2025 | 0,77 | 0,81 | 0,76 | 0,80 | 4,29% | 50.724,00 |
| 22.08.2025 | 0,76 | 0,80 | 0,76 | 0,77 | 2,19% | 138.010,00 |
| 21.08.2025 | 0,75 | 0,75 | 0,75 | 0,75 | 0,40% | 1.990,00 |
| 20.08.2025 | 0,75 | 0,78 | 0,75 | 0,75 | 2,81% | 23.750,00 |
| 19.08.2025 | 0,77 | 0,79 | 0,73 | 0,73 | -4,26% | 20.050,00 |
| 18.08.2025 | 0,73 | 0,76 | 0,73 | 0,76 | 4,74% | 18.968,00 |
| 15.08.2025 | 0,70 | 0,73 | 0,70 | 0,73 | 7,06% | 29.267,00 |
| 14.08.2025 | 0,70 | 0,71 | 0,68 | 0,68 | -5,29% | 7.492,00 |
| 13.08.2025 | 0,70 | 0,72 | 0,70 | 0,72 | 2,57% | 5.900,00 |
| 12.08.2025 | 0,70 | 0,70 | 0,69 | 0,70 | -0,36% | 32.043,00 |
| 11.08.2025 | 0,68 | 0,72 | 0,68 | 0,70 | 0,36% | 42.866,00 |
| 08.08.2025 | 0,69 | 0,74 | 0,69 | 0,70 | -0,71% | 27.784,00 |
| 07.08.2025 | 0,72 | 0,72 | 0,60 | 0,71 | -2,89% | 79.076,00 |
| 06.08.2025 | 0,78 | 0,78 | 0,73 | 0,73 | -4,54% | 15.950,00 |
| 05.08.2025 | 0,79 | 0,80 | 0,76 | 0,76 | 4,11% | 36.799,00 |
| 04.08.2025 | 0,76 | 0,78 | 0,73 | 0,73 | -4,63% | 1.435,00 |
| 01.08.2025 | 0,78 | 0,80 | 0,73 | 0,77 | -1,79% | 15.752,00 |
| 31.07.2025 | 0,77 | 0,81 | 0,77 | 0,78 | 4,21% | 49.668,00 |
| 30.07.2025 | 0,75 | 0,81 | 0,75 | 0,75 | 1,15% | 131.132,00 |
| 29.07.2025 | 0,75 | 0,75 | 0,74 | 0,74 | -1,60% | 44.893,00 |
| 28.07.2025 | 0,78 | 0,78 | 0,75 | 0,75 | -0,27% | 12.252,00 |