4,350€
-2,58%
Echtzeit-Aktienkurs Inventiva S.A.
Bid:
Ask:
Aktienkurse zur Inventiva S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 4,49 | 4,49 | 4,28 | 4,36 | -2,46% | - |
| 05.09.2025 | 4,45 | 4,50 | 4,41 | 4,47 | 0,00% | 122.962,00 |
| 04.09.2025 | 4,80 | 4,80 | 4,45 | 4,47 | -7,08% | 273.553,00 |
| 03.09.2025 | 4,55 | 4,88 | 4,55 | 4,81 | 6,78% | 316.061,00 |
| 02.09.2025 | 4,52 | 4,62 | 4,34 | 4,50 | -1,10% | 304.274,00 |
| 01.09.2025 | 5,04 | 5,04 | 4,46 | 4,55 | -7,05% | 528.336,00 |
| 29.08.2025 | 4,87 | 4,97 | 4,62 | 4,90 | 2,30% | 472.787,00 |
| 28.08.2025 | 4,79 | 5,26 | 4,71 | 4,79 | 3,35% | 777.400,00 |
| 27.08.2025 | 4,12 | 4,67 | 4,12 | 4,63 | 13,62% | 663.672,00 |
| 26.08.2025 | 4,03 | 4,18 | 3,96 | 4,08 | 1,12% | 221.168,00 |
| 25.08.2025 | 3,90 | 4,15 | 3,80 | 4,03 | 3,87% | 357.327,00 |
| 22.08.2025 | 3,86 | 3,96 | 3,77 | 3,88 | -0,39% | 165.184,00 |
| 21.08.2025 | 3,86 | 3,96 | 3,74 | 3,90 | 0,13% | 249.184,00 |
| 20.08.2025 | 3,80 | 3,99 | 3,79 | 3,89 | 2,37% | 185.535,00 |
| 19.08.2025 | 3,74 | 3,99 | 3,70 | 3,80 | 4,11% | 429.344,00 |
| 18.08.2025 | 3,40 | 3,74 | 3,35 | 3,65 | 7,35% | 240.444,00 |
| 15.08.2025 | 3,56 | 3,56 | 3,31 | 3,40 | -3,00% | 138.275,00 |
| 14.08.2025 | 3,20 | 3,55 | 3,20 | 3,51 | 9,53% | 467.972,00 |
| 13.08.2025 | 3,07 | 3,21 | 3,07 | 3,20 | 6,67% | 186.489,00 |
| 12.08.2025 | 2,94 | 3,00 | 2,94 | 3,00 | 2,39% | 59.491,00 |
| 11.08.2025 | 2,92 | 2,95 | 2,90 | 2,93 | 1,03% | 47.056,00 |
| 08.08.2025 | 2,90 | 2,93 | 2,84 | 2,90 | 1,05% | 47.750,00 |
| 07.08.2025 | 2,95 | 2,95 | 2,87 | 2,87 | 0,35% | 59.853,00 |
| 06.08.2025 | 2,80 | 2,88 | 2,79 | 2,86 | 1,60% | 71.085,00 |
| 05.08.2025 | 2,81 | 2,85 | 2,81 | 2,82 | 0,90% | 35.841,00 |
| 04.08.2025 | 2,80 | 2,81 | 2,76 | 2,79 | 0,18% | 40.864,00 |
| 01.08.2025 | 2,90 | 2,90 | 2,79 | 2,79 | -2,28% | 46.338,00 |
| 31.07.2025 | 2,87 | 2,92 | 2,80 | 2,85 | 0,71% | 127.096,00 |
| 30.07.2025 | 3,00 | 3,00 | 2,82 | 2,83 | -2,41% | 95.028,00 |
| 29.07.2025 | 2,81 | 3,00 | 2,80 | 2,90 | 5,45% | 313.321,00 |
| 28.07.2025 | 2,78 | 2,95 | 2,75 | 2,75 | -0,36% | 289.254,00 |
| 25.07.2025 | 2,76 | 2,79 | 2,71 | 2,76 | 0,73% | 46.047,00 |
| 24.07.2025 | 2,75 | 2,76 | 2,65 | 2,74 | -0,72% | 132.820,00 |
| 23.07.2025 | 2,73 | 2,85 | 2,71 | 2,76 | 0,36% | 165.479,00 |
| 22.07.2025 | 2,73 | 2,80 | 2,73 | 2,75 | 0,92% | 35.746,00 |
| 21.07.2025 | 2,74 | 2,75 | 2,72 | 2,73 | -1,09% | 15.905,00 |
| 18.07.2025 | 2,79 | 2,79 | 2,74 | 2,76 | -0,90% | 9.923,00 |
| 17.07.2025 | 2,78 | 2,79 | 2,78 | 2,78 | 0,72% | 9.334,00 |
| 16.07.2025 | 2,81 | 2,81 | 2,76 | 2,76 | 0,00% | 19.530,00 |
| 15.07.2025 | 2,75 | 2,78 | 2,74 | 2,76 | 1,10% | 10.968,00 |
| 14.07.2025 | 2,79 | 2,79 | 2,71 | 2,73 | -1,44% | 14.955,00 |
| 11.07.2025 | 2,79 | 2,82 | 2,76 | 2,77 | 0,00% | 28.641,00 |
| 10.07.2025 | 2,81 | 2,81 | 2,76 | 2,77 | 0,18% | 21.815,00 |
| 09.07.2025 | 2,81 | 2,82 | 2,74 | 2,77 | 0,55% | 54.500,00 |
| 08.07.2025 | 2,68 | 2,88 | 2,68 | 2,75 | 3,97% | 105.113,00 |
| 07.07.2025 | 2,65 | 2,69 | 2,65 | 2,65 | 0,76% | 24.597,00 |
| 04.07.2025 | 2,67 | 2,67 | 2,62 | 2,63 | -1,13% | 17.822,00 |
| 03.07.2025 | 2,62 | 2,72 | 2,62 | 2,66 | 3,31% | 39.258,00 |
| 02.07.2025 | 2,62 | 2,62 | 2,56 | 2,57 | -0,77% | 17.174,00 |
| 01.07.2025 | 2,64 | 2,68 | 2,59 | 2,59 | -0,96% | 35.266,00 |
| 30.06.2025 | 2,70 | 2,70 | 2,61 | 2,62 | -0,95% | 26.990,00 |
| 27.06.2025 | 2,66 | 2,66 | 2,60 | 2,64 | -0,19% | 18.258,00 |
| 26.06.2025 | 2,69 | 2,69 | 2,64 | 2,65 | 0,00% | 20.067,00 |
| 25.06.2025 | 2,78 | 2,78 | 2,65 | 2,65 | -2,76% | 32.251,00 |
| 24.06.2025 | 2,73 | 2,73 | 2,71 | 2,72 | -0,18% | 17.626,00 |
| 23.06.2025 | 2,78 | 2,78 | 2,68 | 2,73 | -1,98% | 76.310,00 |
| 20.06.2025 | 2,83 | 2,84 | 2,77 | 2,78 | -2,46% | 13.985,00 |
| 19.06.2025 | 2,75 | 2,85 | 2,75 | 2,85 | -0,87% | 12.479,00 |
| 18.06.2025 | 2,82 | 2,89 | 2,75 | 2,88 | 1,77% | 19.741,00 |
| 17.06.2025 | 2,83 | 2,85 | 2,78 | 2,83 | -0,88% | 44.363,00 |
| 16.06.2025 | 2,88 | 2,88 | 2,85 | 2,85 | -2,56% | 27.251,00 |
| 13.06.2025 | 2,88 | 2,94 | 2,87 | 2,93 | 0,86% | 20.041,00 |
| 12.06.2025 | 2,94 | 2,95 | 2,88 | 2,90 | -1,36% | 36.968,00 |
| 11.06.2025 | 2,98 | 2,98 | 2,92 | 2,94 | -0,68% | 19.288,00 |
| 10.06.2025 | 2,98 | 2,98 | 2,95 | 2,96 | -1,33% | 16.106,00 |
| 09.06.2025 | 3,00 | 3,05 | 2,96 | 3,00 | -0,50% | 29.000,00 |
| 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 |