3,013€
3,88%
Echtzeit-Aktienkurs Inventiva S.A.
Bid:
Ask:
Aktienkurse zur Inventiva S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,91 | 3,06 | 2,90 | 3,02 | 3,97% | 37.317,00 |
| 05.06.2025 | 2,94 | 2,96 | 2,85 | 2,90 | 0,35% | 25.813,00 |
| 04.06.2025 | 3,02 | 3,05 | 2,88 | 2,89 | -4,30% | 38.950,00 |
| 03.06.2025 | 2,93 | 3,10 | 2,86 | 3,02 | 3,78% | 54.770,00 |
| 02.06.2025 | 2,87 | 2,93 | 2,86 | 2,91 | 0,87% | 14.162,00 |
| 30.05.2025 | 2,95 | 2,96 | 2,88 | 2,89 | -2,04% | 13.253,00 |
| 29.05.2025 | 2,94 | 2,96 | 2,94 | 2,95 | 0,68% | 13.870,00 |
| 28.05.2025 | 2,92 | 2,94 | 2,92 | 2,93 | -0,51% | 19.838,00 |
| 27.05.2025 | 2,90 | 2,99 | 2,82 | 2,94 | 3,16% | 72.497,00 |
| 26.05.2025 | 2,78 | 2,90 | 2,78 | 2,85 | 3,64% | 34.067,00 |
| 23.05.2025 | 2,81 | 2,81 | 2,75 | 2,75 | -1,79% | 42.137,00 |
| 22.05.2025 | 2,79 | 2,81 | 2,75 | 2,80 | 0,72% | 41.592,00 |
| 21.05.2025 | 2,85 | 2,85 | 2,78 | 2,78 | -2,46% | 23.941,00 |
| 20.05.2025 | 2,79 | 2,89 | 2,79 | 2,85 | 2,33% | 160.995,00 |
| 19.05.2025 | 2,86 | 2,90 | 2,73 | 2,79 | -2,62% | 60.379,00 |
| 16.05.2025 | 2,86 | 2,94 | 2,72 | 2,86 | -1,38% | 66.196,00 |
| 15.05.2025 | 3,14 | 3,14 | 2,86 | 2,90 | -7,64% | 96.292,00 |
| 14.05.2025 | 3,24 | 3,26 | 3,14 | 3,14 | -3,09% | 41.561,00 |
| 13.05.2025 | 3,19 | 3,29 | 3,19 | 3,24 | 1,41% | 150.851,00 |
| 12.05.2025 | 3,20 | 3,22 | 3,16 | 3,20 | -0,16% | 79.784,00 |
| 09.05.2025 | 3,14 | 3,20 | 3,10 | 3,20 | 2,07% | 18.500,00 |
| 08.05.2025 | 3,20 | 3,22 | 3,13 | 3,14 | -2,64% | 16.906,00 |
| 07.05.2025 | 3,24 | 3,24 | 3,19 | 3,22 | 0,47% | 22.945,00 |
| 06.05.2025 | 3,24 | 3,24 | 3,18 | 3,21 | 0,47% | 22.064,00 |
| 05.05.2025 | 3,30 | 3,30 | 3,17 | 3,19 | -1,54% | 33.540,00 |
| 02.05.2025 | 3,26 | 3,26 | 3,21 | 3,24 | 2,37% | 20.149,00 |
| 30.04.2025 | 3,25 | 3,28 | 3,17 | 3,17 | -2,62% | 21.015,00 |
| 29.04.2025 | 3,25 | 3,30 | 3,23 | 3,25 | 0,00% | 34.502,00 |
| 28.04.2025 | 3,18 | 3,25 | 3,15 | 3,25 | 2,85% | 29.644,00 |
| 25.04.2025 | 3,18 | 3,20 | 3,08 | 3,16 | 0,00% | 46.680,00 |
| 24.04.2025 | 3,24 | 3,24 | 3,11 | 3,16 | -1,86% | 34.202,00 |
| 23.04.2025 | 3,07 | 3,24 | 2,98 | 3,22 | 4,21% | 54.772,00 |
| 22.04.2025 | 2,87 | 3,10 | 2,85 | 3,09 | 8,80% | 45.357,00 |
| 17.04.2025 | 2,82 | 2,88 | 2,81 | 2,84 | 0,71% | 8.057,00 |
| 16.04.2025 | 2,83 | 2,86 | 2,81 | 2,82 | -0,70% | 21.440,00 |
| 15.04.2025 | 2,88 | 2,88 | 2,81 | 2,84 | 0,18% | 16.479,00 |
| 14.04.2025 | 2,73 | 2,91 | 2,69 | 2,84 | 5,39% | 39.734,00 |
| 11.04.2025 | 2,75 | 2,75 | 2,69 | 2,69 | -1,82% | 9.620,00 |
| 10.04.2025 | 2,67 | 2,75 | 2,60 | 2,74 | 2,43% | 35.868,00 |
| 09.04.2025 | 2,70 | 2,70 | 2,65 | 2,68 | -2,73% | 30.227,00 |
| 08.04.2025 | 2,74 | 2,75 | 2,67 | 2,75 | 1,10% | 28.166,00 |
| 07.04.2025 | 2,50 | 2,72 | 2,26 | 2,72 | 5,43% | 78.777,00 |
| 04.04.2025 | 2,71 | 2,72 | 2,55 | 2,58 | -6,18% | 71.602,00 |
| 03.04.2025 | 2,76 | 2,78 | 2,70 | 2,75 | -1,08% | 16.160,00 |
| 02.04.2025 | 2,79 | 2,82 | 2,75 | 2,78 | 0,00% | 26.768,00 |
| 01.04.2025 | 2,73 | 2,80 | 2,73 | 2,78 | 2,02% | 4.889,00 |
| 31.03.2025 | 2,76 | 2,78 | 2,67 | 2,73 | -1,09% | 30.235,00 |
| 28.03.2025 | 2,75 | 2,76 | 2,75 | 2,76 | 0,18% | 14.245,00 |
| 27.03.2025 | 2,72 | 2,80 | 2,72 | 2,75 | 0,00% | 14.735,00 |
| 26.03.2025 | 2,75 | 2,77 | 2,72 | 2,75 | -0,18% | 10.653,00 |
| 25.03.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 0,00% | 11.307,00 |
| 24.03.2025 | 2,82 | 2,82 | 2,73 | 2,76 | 0,36% | 15.695,00 |
| 21.03.2025 | 2,76 | 2,77 | 2,74 | 2,75 | -0,54% | 6.557,00 |
| 20.03.2025 | 2,80 | 2,80 | 2,74 | 2,76 | -0,36% | 14.946,00 |
| 19.03.2025 | 2,75 | 2,79 | 2,71 | 2,77 | 0,91% | 10.142,00 |
| 18.03.2025 | 2,79 | 2,82 | 2,74 | 2,75 | -0,54% | 18.885,00 |
| 17.03.2025 | 2,72 | 2,82 | 2,72 | 2,76 | 1,66% | 13.360,00 |
| 14.03.2025 | 2,68 | 2,73 | 2,68 | 2,72 | 1,31% | 13.794,00 |
| 13.03.2025 | 2,80 | 2,81 | 2,68 | 2,68 | -4,29% | 23.497,00 |
| 12.03.2025 | 2,81 | 2,83 | 2,74 | 2,80 | 0,54% | 16.121,00 |
| 11.03.2025 | 2,90 | 2,90 | 2,77 | 2,79 | -3,47% | 24.609,00 |
| 10.03.2025 | 2,84 | 2,90 | 2,82 | 2,89 | 4,15% | 33.758,00 |
| 07.03.2025 | 2,64 | 2,83 | 2,64 | 2,77 | 3,94% | 39.090,00 |
| 06.03.2025 | 2,64 | 2,69 | 2,64 | 2,67 | 1,72% | 20.390,00 |
| 05.03.2025 | 2,70 | 2,70 | 2,58 | 2,62 | 0,00% | 39.255,00 |
| 04.03.2025 | 2,79 | 2,84 | 2,55 | 2,62 | -6,09% | 73.293,00 |
| 03.03.2025 | 2,89 | 2,89 | 2,61 | 2,79 | -3,46% | 66.693,00 |
| 28.02.2025 | 3,02 | 3,04 | 2,82 | 2,89 | -4,30% | 63.125,00 |
| 27.02.2025 | 3,01 | 3,20 | 3,01 | 3,02 | 1,00% | 118.925,00 |
| 26.02.2025 | 2,89 | 3,12 | 2,88 | 2,99 | 4,73% | 120.291,00 |
| 25.02.2025 | 2,75 | 2,89 | 2,75 | 2,86 | 4,20% | 65.255,00 |
| 24.02.2025 | 2,66 | 2,88 | 2,66 | 2,74 | 6,20% | 160.884,00 |
| 21.02.2025 | 2,50 | 2,64 | 2,50 | 2,58 | 6,61% | 134.205,00 |
| 20.02.2025 | 2,45 | 2,45 | 2,42 | 2,42 | -0,41% | 8.395,00 |
| 19.02.2025 | 2,45 | 2,45 | 2,38 | 2,43 | 3,40% | 30.493,00 |
| 18.02.2025 | 2,32 | 2,36 | 2,31 | 2,35 | 3,52% | 17.247,00 |
| 17.02.2025 | 2,26 | 2,30 | 2,25 | 2,27 | 0,89% | 9.172,00 |
| 14.02.2025 | 2,28 | 2,28 | 2,25 | 2,25 | 0,45% | 19.617,00 |
| 13.02.2025 | 2,24 | 2,28 | 2,24 | 2,24 | 0,22% | 11.861,00 |
| 12.02.2025 | 2,21 | 2,25 | 2,21 | 2,24 | 0,90% | 19.893,00 |
| 11.02.2025 | 2,27 | 2,27 | 2,20 | 2,22 | -2,21% | 30.193,00 |
| 10.02.2025 | 2,33 | 2,33 | 2,26 | 2,27 | -2,79% | 14.087,00 |
| 07.02.2025 | 2,33 | 2,33 | 2,29 | 2,33 | 0,87% | 8.380,00 |
| 06.02.2025 | 2,34 | 2,35 | 2,31 | 2,31 | -1,07% | 6.637,00 |
| 05.02.2025 | 2,34 | 2,35 | 2,33 | 2,34 | 0,43% | 9.555,00 |
| 04.02.2025 | 2,31 | 2,34 | 2,31 | 2,33 | 0,43% | 6.457,00 |
| 03.02.2025 | 2,35 | 2,37 | 2,31 | 2,32 | -0,43% | 28.451,00 |
| 31.01.2025 | 2,38 | 2,38 | 2,30 | 2,33 | 0,43% | 19.042,00 |
| 30.01.2025 | 2,23 | 2,42 | 2,21 | 2,32 | 7,18% | 92.722,00 |
| 29.01.2025 | 2,17 | 2,19 | 2,16 | 2,16 | -0,92% | 20.530,00 |
| 28.01.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -0,68% | 12.386,00 |
| 27.01.2025 | 2,34 | 2,34 | 2,18 | 2,20 | -4,57% | 37.413,00 |
| 24.01.2025 | 2,51 | 2,51 | 2,27 | 2,30 | -8,00% | 47.730,00 |
| 23.01.2025 | 2,21 | 2,71 | 2,16 | 2,50 | 19,05% | 226.799,00 |
| 22.01.2025 | 2,12 | 2,13 | 2,10 | 2,10 | -0,94% | 7.444,00 |
| 21.01.2025 | 2,13 | 2,15 | 2,12 | 2,12 | -0,70% | 9.272,00 |
| 20.01.2025 | 2,14 | 2,14 | 2,12 | 2,14 | 0,47% | 7.410,00 |
| 17.01.2025 | 2,12 | 2,17 | 2,12 | 2,13 | 0,24% | 8.663,00 |
| 16.01.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -2,75% | 7.868,00 |
| 15.01.2025 | 2,19 | 2,22 | 2,18 | 2,18 | -1,80% | 8.773,00 |