5,570€
-1,94%
Echtzeit-Aktienkurs Inventiva S.A.
Bid:
Ask:
Aktienkurse zur Inventiva S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 5,64 | 5,77 | 5,57 | 5,76 | 1,32% | - |
| 10.03.2026 | 5,46 | 5,79 | 5,33 | 5,68 | 6,97% | 584.834,00 |
| 09.03.2026 | 4,99 | 5,44 | 4,91 | 5,31 | 2,31% | 251.082,00 |
| 06.03.2026 | 5,35 | 5,35 | 5,18 | 5,19 | -2,26% | 196.136,00 |
| 05.03.2026 | 5,25 | 5,43 | 5,15 | 5,31 | 3,31% | 326.496,00 |
| 04.03.2026 | 4,97 | 5,20 | 4,88 | 5,14 | 0,98% | 347.247,00 |
| 03.03.2026 | 5,18 | 5,20 | 5,01 | 5,09 | -4,14% | 611.483,00 |
| 02.03.2026 | 5,23 | 5,44 | 5,05 | 5,31 | -3,28% | 349.367,00 |
| 27.02.2026 | 5,52 | 5,62 | 5,49 | 5,49 | -1,08% | 231.469,00 |
| 26.02.2026 | 5,75 | 5,76 | 5,49 | 5,55 | -4,15% | 321.371,00 |
| 25.02.2026 | 5,76 | 5,88 | 5,66 | 5,79 | 1,22% | 253.754,00 |
| 24.02.2026 | 5,70 | 5,78 | 5,58 | 5,72 | 1,24% | 227.061,00 |
| 23.02.2026 | 5,58 | 5,71 | 5,48 | 5,65 | 0,53% | 298.951,00 |
| 20.02.2026 | 5,65 | 5,70 | 5,49 | 5,62 | 0,54% | 402.429,00 |
| 19.02.2026 | 5,27 | 5,62 | 5,18 | 5,59 | 4,10% | 587.988,00 |
| 18.02.2026 | 5,28 | 5,38 | 5,11 | 5,37 | 2,48% | 342.505,00 |
| 17.02.2026 | 5,26 | 5,27 | 5,09 | 5,24 | -0,76% | 247.463,00 |
| 16.02.2026 | 5,35 | 5,38 | 5,15 | 5,28 | -0,19% | 181.311,00 |
| 13.02.2026 | 5,27 | 5,31 | 5,16 | 5,29 | 0,76% | 200.943,00 |
| 12.02.2026 | 5,15 | 5,40 | 5,14 | 5,25 | 2,34% | 261.294,00 |
| 11.02.2026 | 5,32 | 5,32 | 5,06 | 5,13 | -4,11% | 395.252,00 |
| 10.02.2026 | 5,04 | 5,43 | 5,02 | 5,35 | 3,48% | 411.040,00 |
| 09.02.2026 | 5,14 | 5,19 | 4,99 | 5,17 | 2,99% | 401.880,00 |
| 06.02.2026 | 5,11 | 5,11 | 4,82 | 5,02 | -1,57% | 417.544,00 |
| 05.02.2026 | 5,22 | 5,24 | 4,99 | 5,10 | 0,59% | 270.754,00 |
| 04.02.2026 | 5,34 | 5,34 | 5,03 | 5,07 | -3,98% | 300.557,00 |
| 03.02.2026 | 5,06 | 5,33 | 4,99 | 5,28 | 2,72% | 406.707,00 |
| 02.02.2026 | 4,97 | 5,19 | 4,90 | 5,14 | 2,80% | 418.093,00 |
| 30.01.2026 | 5,28 | 5,31 | 4,95 | 5,00 | -4,40% | 567.479,00 |
| 29.01.2026 | 5,73 | 5,73 | 5,20 | 5,23 | -9,20% | 680.510,00 |
| 28.01.2026 | 5,77 | 6,13 | 5,72 | 5,76 | 0,35% | - |
| 27.01.2026 | 5,84 | 6,00 | 5,71 | 5,74 | -1,54% | 528.000,00 |
| 26.01.2026 | 5,99 | 6,10 | 5,69 | 5,83 | -2,51% | 583.964,00 |
| 23.01.2026 | 5,76 | 6,20 | 5,74 | 5,98 | 4,73% | 748.424,00 |
| 22.01.2026 | 5,60 | 5,84 | 5,54 | 5,71 | 3,44% | 535.770,00 |
| 21.01.2026 | 5,21 | 5,66 | 5,06 | 5,52 | 7,18% | 509.175,00 |
| 20.01.2026 | 5,18 | 5,26 | 4,98 | 5,15 | -3,01% | 513.804,00 |
| 19.01.2026 | 5,51 | 5,55 | 5,07 | 5,31 | -7,01% | 901.176,00 |
| 16.01.2026 | 5,28 | 5,72 | 5,28 | 5,71 | 8,14% | 771.868,00 |
| 15.01.2026 | 5,09 | 5,29 | 5,04 | 5,28 | 4,35% | 490.814,00 |
| 14.01.2026 | 4,90 | 5,18 | 4,85 | 5,06 | 3,27% | 697.054,00 |
| 13.01.2026 | 4,54 | 4,92 | 4,54 | 4,90 | 11,24% | 910.964,00 |
| 12.01.2026 | 4,19 | 4,44 | 4,18 | 4,41 | 7,57% | 589.096,00 |
| 09.01.2026 | 4,05 | 4,15 | 4,01 | 4,10 | 0,49% | 213.615,00 |
| 08.01.2026 | 4,30 | 4,38 | 4,03 | 4,08 | -4,00% | 552.406,00 |
| 07.01.2026 | 3,94 | 4,29 | 3,88 | 4,25 | 8,29% | 600.966,00 |
| 06.01.2026 | 3,94 | 3,95 | 3,80 | 3,92 | -0,51% | 255.462,00 |
| 05.01.2026 | 4,10 | 4,14 | 3,86 | 3,94 | -2,60% | 465.560,00 |
| 02.01.2026 | 3,98 | 4,10 | 3,87 | 4,05 | 2,53% | 426.511,00 |
| 31.12.2025 | 3,88 | 3,95 | 3,85 | 3,95 | 1,15% | 77.403,00 |
| 30.12.2025 | 3,91 | 3,96 | 3,83 | 3,90 | -0,26% | 268.543,00 |
| 29.12.2025 | 3,78 | 3,93 | 3,74 | 3,91 | 3,99% | 403.469,00 |
| 24.12.2025 | 3,77 | 3,84 | 3,68 | 3,76 | -0,40% | 143.786,00 |
| 23.12.2025 | 3,78 | 3,98 | 3,78 | 3,78 | 0,00% | 579.423,00 |
| 22.12.2025 | 3,64 | 3,78 | 3,56 | 3,78 | 3,42% | 338.376,00 |
| 19.12.2025 | 3,70 | 3,74 | 3,58 | 3,65 | -0,82% | 498.577,00 |
| 18.12.2025 | 3,89 | 3,98 | 3,66 | 3,68 | -4,66% | 423.887,00 |
| 17.12.2025 | 3,84 | 3,89 | 3,72 | 3,86 | 2,66% | 524.276,00 |
| 16.12.2025 | 3,76 | 3,76 | 3,58 | 3,76 | 1,08% | 274.397,00 |
| 15.12.2025 | 3,79 | 3,83 | 3,67 | 3,72 | -1,06% | 271.030,00 |
| 12.12.2025 | 3,81 | 3,86 | 3,73 | 3,76 | -1,05% | 118.421,00 |
| 11.12.2025 | 3,71 | 3,85 | 3,70 | 3,80 | -0,26% | 293.910,00 |
| 10.12.2025 | 3,62 | 3,86 | 3,60 | 3,81 | 4,67% | 343.173,00 |
| 09.12.2025 | 3,56 | 3,64 | 3,51 | 3,64 | 4,00% | 229.934,00 |
| 08.12.2025 | 3,47 | 3,53 | 3,45 | 3,50 | 1,45% | 167.914,00 |
| 05.12.2025 | 3,56 | 3,56 | 3,45 | 3,45 | -2,13% | 141.387,00 |
| 04.12.2025 | 3,49 | 3,56 | 3,46 | 3,53 | 1,29% | 159.340,00 |
| 03.12.2025 | 3,63 | 3,65 | 3,37 | 3,48 | -5,05% | 512.937,00 |
| 02.12.2025 | 3,81 | 3,87 | 3,67 | 3,67 | -0,41% | 413.234,00 |
| 01.12.2025 | 3,65 | 3,73 | 3,59 | 3,68 | 0,55% | 187.061,00 |
| 28.11.2025 | 3,76 | 3,77 | 3,57 | 3,66 | -2,40% | 285.931,00 |
| 27.11.2025 | 3,68 | 3,86 | 3,65 | 3,75 | 1,08% | 372.001,00 |
| 26.11.2025 | 3,81 | 4,06 | 3,69 | 3,71 | -1,20% | 754.815,00 |
| 25.11.2025 | 3,55 | 3,80 | 3,53 | 3,76 | 7,29% | 626.926,00 |
| 24.11.2025 | 3,50 | 3,57 | 3,38 | 3,50 | 1,01% | 316.444,00 |
| 21.11.2025 | 3,54 | 3,59 | 3,44 | 3,47 | -4,02% | 289.207,00 |
| 20.11.2025 | 3,53 | 3,65 | 3,42 | 3,61 | 4,34% | 386.740,00 |
| 19.11.2025 | 3,47 | 3,57 | 3,42 | 3,46 | 0,44% | 278.481,00 |
| 18.11.2025 | 3,48 | 3,53 | 3,39 | 3,45 | -2,41% | 291.976,00 |
| 17.11.2025 | 3,48 | 3,64 | 3,36 | 3,53 | 4,13% | 635.966,00 |
| 14.11.2025 | 3,30 | 3,39 | 3,15 | 3,39 | 3,83% | 382.865,00 |
| 13.11.2025 | 3,48 | 3,48 | 3,16 | 3,27 | -2,39% | 365.665,00 |
| 12.11.2025 | 3,29 | 3,42 | 3,27 | 3,35 | 2,61% | 189.505,00 |
| 11.11.2025 | 3,31 | 3,31 | 3,21 | 3,26 | -1,06% | 230.915,00 |
| 10.11.2025 | 3,61 | 3,62 | 3,26 | 3,30 | -7,18% | 460.156,00 |
| 07.11.2025 | 3,70 | 3,79 | 3,53 | 3,55 | -4,31% | 302.317,00 |
| 06.11.2025 | 3,66 | 3,95 | 3,64 | 3,71 | 3,20% | 480.200,00 |
| 05.11.2025 | 3,61 | 3,68 | 3,54 | 3,60 | -2,18% | 187.609,00 |
| 04.11.2025 | 3,45 | 3,69 | 3,41 | 3,68 | 4,40% | 299.602,00 |
| 03.11.2025 | 3,68 | 3,73 | 3,44 | 3,52 | -2,22% | 415.962,00 |
| 31.10.2025 | 3,48 | 3,73 | 3,48 | 3,60 | 5,57% | 472.721,00 |
| 30.10.2025 | 3,63 | 3,63 | 3,33 | 3,41 | -9,43% | 714.073,00 |
| 29.10.2025 | 3,91 | 3,98 | 3,03 | 3,77 | 12,72% | 2.653.870,00 |
| 28.10.2025 | 3,17 | 3,47 | 3,15 | 3,34 | 7,74% | 923.771,00 |
| 27.10.2025 | 3,11 | 3,16 | 3,02 | 3,10 | 1,97% | 375.582,00 |
| 24.10.2025 | 3,15 | 3,25 | 3,02 | 3,04 | -2,09% | 290.578,00 |
| 23.10.2025 | 3,14 | 3,18 | 2,99 | 3,11 | -0,96% | 390.254,00 |
| 22.10.2025 | 3,26 | 3,29 | 3,11 | 3,14 | -3,98% | 382.855,00 |
| 21.10.2025 | 3,36 | 3,42 | 3,25 | 3,27 | -1,80% | 230.312,00 |
| 20.10.2025 | 3,44 | 3,47 | 3,26 | 3,33 | -3,20% | 422.580,00 |