3,783€
0,73%
Echtzeit-Aktienkurs Inventiva S.A.
Bid:
Ask:
Aktienkurse zur Inventiva S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 3,45 | 3,56 | 3,38 | 3,44 | -3,78% | 379.488,00 |
| 16.10.2025 | 3,70 | 3,83 | 3,53 | 3,57 | -1,92% | 630.313,00 |
| 15.10.2025 | 4,00 | 4,09 | 3,64 | 3,64 | -9,00% | 601.100,00 |
| 14.10.2025 | 3,64 | 4,09 | 3,59 | 4,00 | 5,82% | 923.310,00 |
| 13.10.2025 | 3,95 | 4,08 | 3,72 | 3,78 | -5,14% | 957.990,00 |
| 10.10.2025 | 4,08 | 4,19 | 3,92 | 3,99 | -5,12% | 641.338,00 |
| 09.10.2025 | 4,39 | 4,43 | 4,01 | 4,20 | -6,98% | 937.309,00 |
| 08.10.2025 | 4,75 | 4,84 | 4,52 | 4,52 | -5,05% | 351.141,00 |
| 07.10.2025 | 5,10 | 5,24 | 4,76 | 4,76 | -5,84% | 347.287,00 |
| 06.10.2025 | 5,37 | 5,39 | 4,97 | 5,05 | -5,43% | 437.860,00 |
| 03.10.2025 | 5,34 | 5,55 | 5,22 | 5,34 | 2,69% | 489.735,00 |
| 02.10.2025 | 5,08 | 5,35 | 5,00 | 5,20 | 4,63% | 326.548,00 |
| 01.10.2025 | 4,84 | 5,10 | 4,84 | 4,97 | 2,47% | 485.399,00 |
| 30.09.2025 | 4,92 | 5,02 | 4,69 | 4,85 | -1,82% | 367.555,00 |
| 29.09.2025 | 5,05 | 5,19 | 4,83 | 4,94 | -2,18% | 531.069,00 |
| 26.09.2025 | 4,95 | 5,05 | 4,81 | 5,05 | -1,17% | 325.815,00 |
| 25.09.2025 | 4,70 | 5,23 | 4,69 | 5,11 | 9,30% | 624.635,00 |
| 24.09.2025 | 4,70 | 4,88 | 4,66 | 4,68 | -1,27% | 255.512,00 |
| 23.09.2025 | 4,77 | 4,78 | 4,60 | 4,74 | 1,39% | 398.386,00 |
| 22.09.2025 | 4,67 | 4,80 | 4,52 | 4,67 | 1,97% | 246.326,00 |
| 19.09.2025 | 4,51 | 4,66 | 4,50 | 4,58 | 1,89% | 121.066,00 |
| 18.09.2025 | 4,43 | 4,66 | 4,40 | 4,50 | 2,51% | 416.910,00 |
| 17.09.2025 | 4,38 | 4,49 | 4,24 | 4,39 | -0,57% | 166.359,00 |
| 16.09.2025 | 4,50 | 4,51 | 4,41 | 4,41 | -2,43% | 225.599,00 |
| 15.09.2025 | 4,78 | 4,78 | 4,50 | 4,52 | -2,38% | 171.576,00 |
| 12.09.2025 | 4,75 | 4,77 | 4,50 | 4,63 | -2,11% | 208.964,00 |
| 11.09.2025 | 4,71 | 4,82 | 4,71 | 4,73 | 0,42% | 150.987,00 |
| 10.09.2025 | 4,57 | 4,88 | 4,55 | 4,71 | 3,97% | 401.094,00 |
| 09.09.2025 | 4,46 | 4,69 | 4,45 | 4,53 | 1,00% | 181.687,00 |
| 08.09.2025 | 4,41 | 4,50 | 4,14 | 4,49 | 0,45% | 179.628,00 |
| 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 |