2,888€
-4,39%
Echtzeit-Aktienkurs Inventiva S.A.
Bid:
Ask:
Aktienkurse zur Inventiva S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,03 | 3,03 | 2,82 | 2,91 | -3,56% | - |
| 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 |
| 14.01.2025 | 2,13 | 2,22 | 2,13 | 2,22 | 3,74% | 10.092,00 |
| 13.01.2025 | 2,14 | 2,15 | 2,11 | 2,14 | 0,00% | 8.209,00 |
| 10.01.2025 | 2,15 | 2,15 | 2,13 | 2,14 | 0,00% | 2.650,00 |
| 09.01.2025 | 2,15 | 2,17 | 2,13 | 2,14 | -0,70% | 14.866,00 |
| 08.01.2025 | 2,17 | 2,17 | 2,13 | 2,16 | -0,23% | 9.418,00 |
| 07.01.2025 | 2,15 | 2,18 | 2,13 | 2,16 | 1,41% | 14.992,00 |
| 06.01.2025 | 2,14 | 2,15 | 2,12 | 2,13 | 0,47% | 11.010,00 |
| 03.01.2025 | 2,12 | 2,15 | 2,12 | 2,12 | 0,47% | 10.785,00 |
| 02.01.2025 | 2,19 | 2,20 | 2,08 | 2,11 | -3,21% | 32.040,00 |
| 31.12.2024 | 2,16 | 2,19 | 2,16 | 2,18 | -0,46% | 3.618,00 |
| 30.12.2024 | 2,18 | 2,20 | 2,17 | 2,19 | 0,46% | 11.168,00 |
| 27.12.2024 | 2,22 | 2,25 | 2,18 | 2,18 | -2,68% | 17.105,00 |
| 24.12.2024 | 2,23 | 2,25 | 2,23 | 2,24 | -0,44% | 2.383,00 |
| 23.12.2024 | 2,23 | 2,28 | 2,23 | 2,25 | 2,74% | 5.679,00 |
| 20.12.2024 | 2,24 | 2,24 | 2,19 | 2,19 | -2,23% | 12.714,00 |
| 19.12.2024 | 2,15 | 2,34 | 2,12 | 2,24 | 4,19% | 23.292,00 |
| 18.12.2024 | 2,12 | 2,24 | 2,06 | 2,15 | 2,38% | 42.704,00 |
| 17.12.2024 | 2,20 | 2,26 | 2,00 | 2,10 | -5,19% | 50.883,00 |
| 16.12.2024 | 2,30 | 2,33 | 2,20 | 2,22 | -3,70% | 16.895,00 |
| 13.12.2024 | 2,30 | 2,30 | 2,20 | 2,30 | -0,22% | 39.898,00 |
| 12.12.2024 | 2,38 | 2,40 | 2,26 | 2,31 | -2,54% | 33.712,00 |
| 11.12.2024 | 2,37 | 2,40 | 2,35 | 2,37 | -0,21% | 17.043,00 |
| 10.12.2024 | 2,40 | 2,42 | 2,36 | 2,37 | -1,66% | 18.098,00 |
| 09.12.2024 | 2,36 | 2,44 | 2,36 | 2,41 | 0,00% | 30.476,00 |
| 06.12.2024 | 2,45 | 2,47 | 2,39 | 2,41 | -1,63% | 15.178,00 |
| 05.12.2024 | 2,43 | 2,48 | 2,39 | 2,45 | 1,03% | 14.684,00 |
| 04.12.2024 | 2,41 | 2,46 | 2,36 | 2,43 | 0,00% | 11.276,00 |
| 03.12.2024 | 2,35 | 2,43 | 2,35 | 2,43 | 1,89% | 14.067,00 |
| 02.12.2024 | 2,53 | 2,53 | 2,36 | 2,38 | 0,42% | 19.197,00 |
| 29.11.2024 | 2,42 | 2,42 | 2,36 | 2,37 | -3,27% | 17.381,00 |
| 28.11.2024 | 2,47 | 2,47 | 2,44 | 2,45 | -0,41% | 4.820,00 |
| 27.11.2024 | 2,40 | 2,48 | 2,36 | 2,46 | 1,65% | 19.959,00 |
| 26.11.2024 | 2,43 | 2,44 | 2,35 | 2,42 | -0,62% | 19.004,00 |
| 25.11.2024 | 2,45 | 2,46 | 2,39 | 2,44 | -0,41% | 11.394,00 |
| 22.11.2024 | 2,47 | 2,50 | 2,36 | 2,45 | 0,41% | 30.960,00 |
| 21.11.2024 | 2,59 | 2,59 | 2,42 | 2,44 | -5,62% | - |
| 20.11.2024 | 2,60 | 2,60 | 2,57 | 2,58 | -0,77% | 5.305,00 |
| 19.11.2024 | 2,59 | 2,63 | 2,58 | 2,60 | 1,36% | 17.944,00 |
| 18.11.2024 | 2,56 | 2,60 | 2,52 | 2,57 | 2,40% | 22.221,00 |
| 15.11.2024 | 2,60 | 2,60 | 2,47 | 2,51 | -2,53% | 34.390,00 |
| 14.11.2024 | 2,48 | 2,64 | 2,47 | 2,57 | 4,47% | 54.215,00 |
| 13.11.2024 | 2,46 | 2,46 | 2,41 | 2,46 | 0,41% | 26.317,00 |
| 12.11.2024 | 2,44 | 2,45 | 2,42 | 2,45 | 0,00% | 12.410,00 |
| 11.11.2024 | 2,45 | 2,47 | 2,43 | 2,45 | 0,82% | 19.007,00 |
| 08.11.2024 | 2,40 | 2,43 | 2,40 | 2,43 | 1,46% | 23.925,00 |
| 07.11.2024 | 2,44 | 2,44 | 2,38 | 2,40 | -1,84% | 6.279,00 |
| 06.11.2024 | 2,45 | 2,45 | 2,31 | 2,44 | 1,24% | 25.443,00 |
| 05.11.2024 | 2,47 | 2,47 | 2,35 | 2,41 | -1,63% | 20.200,00 |
| 04.11.2024 | 2,44 | 2,49 | 2,43 | 2,45 | -1,41% | 11.308,00 |
| 01.11.2024 | 2,56 | 2,56 | 2,43 | 2,49 | -2,93% | 19.694,00 |
| 31.10.2024 | 2,55 | 2,62 | 2,46 | 2,56 | 1,59% | 39.108,00 |
| 30.10.2024 | 2,50 | 2,60 | 2,44 | 2,52 | 0,80% | 33.995,00 |
| 29.10.2024 | 2,54 | 2,60 | 2,43 | 2,50 | 1,63% | 10.903,00 |
| 28.10.2024 | 2,45 | 2,46 | 2,43 | 2,46 | 1,65% | 14.321,00 |
| 25.10.2024 | 2,44 | 2,45 | 2,39 | 2,42 | -1,22% | 15.732,00 |
| 24.10.2024 | 2,51 | 2,52 | 2,34 | 2,45 | -0,20% | 63.542,00 |
| 23.10.2024 | 2,65 | 2,65 | 2,39 | 2,46 | -6,83% | 97.970,00 |
| 22.10.2024 | 2,68 | 2,72 | 2,61 | 2,64 | 0,19% | 62.051,00 |
| 21.10.2024 | 2,58 | 2,76 | 2,55 | 2,63 | 5,20% | 169.018,00 |
| 18.10.2024 | 2,45 | 2,57 | 2,33 | 2,50 | 13,64% | 171.124,00 |
| 17.10.2024 | 2,24 | 2,25 | 2,13 | 2,20 | -1,79% | 40.449,00 |
| 16.10.2024 | 2,36 | 2,36 | 2,11 | 2,24 | -3,45% | 150.630,00 |
| 15.10.2024 | 2,44 | 2,84 | 2,28 | 2,32 | -8,30% | - |
| 14.10.2024 | 2,00 | 3,20 | 2,00 | 2,53 | 54,27% | 1.031.772,00 |
| 11.10.2024 | 1,47 | 1,65 | 1,46 | 1,64 | 11,72% | 30.816,00 |
| 10.10.2024 | 1,46 | 1,47 | 1,44 | 1,47 | 1,24% | 16.724,00 |
| 09.10.2024 | 1,47 | 1,47 | 1,44 | 1,45 | -1,09% | 10.529,00 |