2,090€
Echtzeit-Aktienkurs Inventiva S.A.
Bid:
Ask:
Aktienkurse zur Inventiva S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 2,08 | 2,09 | 2,08 | 2,08 | -0,60% | - |
| 13.09.2024 | 2,07 | 2,09 | 2,06 | 2,09 | -0,48% | 12.124,00 |
| 12.09.2024 | 2,09 | 2,10 | 2,05 | 2,10 | 0,00% | 24.253,00 |
| 11.09.2024 | 2,10 | 2,10 | 2,08 | 2,10 | 0,00% | 4.462,00 |
| 10.09.2024 | 2,06 | 2,10 | 2,06 | 2,10 | 1,94% | 6.106,00 |
| 09.09.2024 | 2,06 | 2,09 | 2,05 | 2,06 | 0,49% | 18.238,00 |
| 06.09.2024 | 2,11 | 2,11 | 2,05 | 2,05 | -1,91% | 23.915,00 |
| 05.09.2024 | 2,24 | 2,24 | 2,08 | 2,09 | -4,13% | 54.780,00 |
| 04.09.2024 | 2,14 | 2,18 | 2,12 | 2,18 | 3,56% | 9.275,00 |
| 03.09.2024 | 2,20 | 2,20 | 2,10 | 2,11 | -4,10% | 11.080,00 |
| 02.09.2024 | 2,18 | 2,20 | 2,16 | 2,20 | 0,69% | 11.001,00 |
| 30.08.2024 | 2,20 | 2,21 | 2,17 | 2,18 | -0,46% | 2.263,00 |
| 29.08.2024 | 2,19 | 2,20 | 2,17 | 2,19 | 0,23% | 5.445,00 |
| 28.08.2024 | 2,21 | 2,21 | 2,18 | 2,19 | -1,35% | 5.434,00 |
| 27.08.2024 | 2,23 | 2,25 | 2,20 | 2,22 | -0,67% | 15.897,00 |
| 26.08.2024 | 2,29 | 2,29 | 2,20 | 2,23 | -1,76% | 10.451,00 |
| 23.08.2024 | 2,28 | 2,29 | 2,26 | 2,27 | 0,00% | 8.437,00 |
| 22.08.2024 | 2,29 | 2,30 | 2,27 | 2,27 | -1,52% | 6.947,00 |
| 21.08.2024 | 2,30 | 2,38 | 2,29 | 2,31 | 0,66% | 41.003,00 |
| 20.08.2024 | 2,26 | 2,29 | 2,25 | 2,29 | 1,78% | 10.146,00 |
| 19.08.2024 | 2,12 | 2,27 | 2,12 | 2,25 | 6,64% | 43.203,00 |
| 16.08.2024 | 2,11 | 2,11 | 2,09 | 2,11 | 0,48% | 5.394,00 |
| 15.08.2024 | 2,08 | 2,11 | 2,07 | 2,10 | 1,45% | 15.503,00 |
| 14.08.2024 | 2,08 | 2,08 | 2,05 | 2,07 | 0,00% | 5.934,00 |
| 13.08.2024 | 2,11 | 2,11 | 2,05 | 2,07 | -0,48% | 8.796,00 |
| 12.08.2024 | 2,15 | 2,15 | 2,04 | 2,08 | -3,70% | 40.692,00 |
| 09.08.2024 | 2,17 | 2,19 | 2,13 | 2,16 | 0,00% | 8.093,00 |
| 08.08.2024 | 2,15 | 2,17 | 2,14 | 2,16 | 0,47% | 9.817,00 |
| 07.08.2024 | 2,10 | 2,17 | 2,07 | 2,15 | 2,63% | 20.817,00 |
| 06.08.2024 | 2,10 | 2,10 | 2,07 | 2,10 | 0,72% | 13.740,00 |
| 05.08.2024 | 2,15 | 2,15 | 2,06 | 2,08 | -3,48% | 32.871,00 |
| 02.08.2024 | 2,12 | 2,18 | 2,11 | 2,16 | 1,17% | 19.926,00 |
| 01.08.2024 | 2,26 | 2,26 | 2,10 | 2,13 | -4,91% | 50.302,00 |
| 31.07.2024 | 2,23 | 2,26 | 2,20 | 2,24 | 0,45% | 17.665,00 |
| 30.07.2024 | 2,19 | 2,23 | 2,16 | 2,23 | 1,83% | 21.546,00 |
| 29.07.2024 | 2,25 | 2,26 | 2,17 | 2,19 | -2,45% | 22.571,00 |
| 26.07.2024 | 2,26 | 2,46 | 2,22 | 2,25 | 1,58% | 86.851,00 |
| 25.07.2024 | 2,35 | 2,36 | 2,20 | 2,21 | -4,95% | 51.378,00 |
| 24.07.2024 | 2,44 | 2,44 | 2,31 | 2,33 | -3,93% | 20.203,00 |
| 23.07.2024 | 2,49 | 2,49 | 2,38 | 2,42 | -2,62% | 50.062,00 |
| 22.07.2024 | 2,50 | 2,52 | 2,47 | 2,49 | -0,60% | 8.180,00 |
| 19.07.2024 | 2,50 | 2,56 | 2,47 | 2,50 | 0,00% | 16.022,00 |
| 18.07.2024 | 2,42 | 2,56 | 2,40 | 2,50 | 5,49% | 59.400,00 |
| 17.07.2024 | 2,35 | 2,44 | 2,32 | 2,37 | 0,00% | 26.403,00 |
| 16.07.2024 | 2,46 | 2,48 | 2,23 | 2,37 | -4,82% | 104.639,00 |
| 15.07.2024 | 2,60 | 2,67 | 2,46 | 2,49 | -4,23% | 37.487,00 |
| 12.07.2024 | 2,56 | 2,72 | 2,49 | 2,60 | 8,33% | 74.226,00 |
| 11.07.2024 | 2,38 | 2,56 | 2,34 | 2,40 | 3,90% | 80.947,00 |
| 10.07.2024 | 2,48 | 2,51 | 2,31 | 2,31 | -5,33% | 40.244,00 |
| 09.07.2024 | 2,46 | 2,51 | 2,42 | 2,44 | -0,41% | 33.703,00 |
| 08.07.2024 | 2,54 | 2,54 | 2,08 | 2,45 | -11,55% | 286.887,00 |
| 05.07.2024 | 2,78 | 2,82 | 2,77 | 2,77 | 0,00% | 22.111,00 |
| 04.07.2024 | 2,79 | 2,80 | 2,74 | 2,77 | -0,36% | 8.814,00 |
| 03.07.2024 | 2,77 | 2,81 | 2,75 | 2,78 | -0,71% | 17.031,00 |
| 02.07.2024 | 2,78 | 2,81 | 2,77 | 2,80 | 0,18% | 12.678,00 |
| 01.07.2024 | 2,70 | 2,82 | 2,70 | 2,80 | 0,36% | 15.261,00 |
| 28.06.2024 | 2,90 | 2,90 | 2,79 | 2,79 | -4,13% | 13.517,00 |
| 27.06.2024 | 2,86 | 2,93 | 2,81 | 2,91 | 1,57% | 7.871,00 |
| 26.06.2024 | 2,84 | 2,86 | 2,78 | 2,86 | 0,00% | 9.970,00 |
| 25.06.2024 | 2,88 | 2,94 | 2,79 | 2,86 | -2,05% | 16.207,00 |
| 24.06.2024 | 2,78 | 2,93 | 2,78 | 2,92 | 5,23% | 23.593,00 |
| 21.06.2024 | 2,70 | 2,78 | 2,70 | 2,78 | 1,83% | 15.856,00 |
| 20.06.2024 | 2,78 | 2,84 | 2,61 | 2,73 | -0,91% | 36.769,00 |
| 19.06.2024 | 2,74 | 2,84 | 2,66 | 2,75 | 8,27% | 34.738,00 |
| 18.06.2024 | 2,56 | 2,60 | 2,52 | 2,54 | -1,55% | 23.019,00 |
| 17.06.2024 | 2,56 | 2,68 | 2,56 | 2,58 | -6,86% | 75.081,00 |
| 14.06.2024 | 2,96 | 3,00 | 2,69 | 2,77 | -6,73% | 51.012,00 |
| 13.06.2024 | 3,08 | 3,16 | 2,92 | 2,97 | 2,95% | 34.285,00 |
| 12.06.2024 | 3,12 | 3,16 | 2,87 | 2,89 | -7,97% | 85.532,00 |
| 11.06.2024 | 3,20 | 3,24 | 3,11 | 3,14 | -2,94% | 38.459,00 |
| 10.06.2024 | 3,17 | 3,32 | 3,17 | 3,23 | 1,89% | 26.551,00 |
| 07.06.2024 | 3,24 | 3,24 | 3,17 | 3,17 | -1,55% | 15.541,00 |
| 06.06.2024 | 3,28 | 3,28 | 3,21 | 3,22 | -1,83% | 19.028,00 |
| 05.06.2024 | 3,32 | 3,32 | 3,25 | 3,28 | -1,20% | 8.277,00 |
| 04.06.2024 | 3,27 | 3,33 | 3,26 | 3,32 | 1,22% | 11.677,00 |
| 03.06.2024 | 3,30 | 3,35 | 3,28 | 3,28 | -0,76% | 29.155,00 |
| 31.05.2024 | 3,32 | 3,50 | 3,22 | 3,31 | 3,93% | 40.453,00 |
| 30.05.2024 | 3,20 | 3,29 | 3,17 | 3,18 | -0,62% | 33.268,00 |
| 29.05.2024 | 3,19 | 3,21 | 3,18 | 3,20 | 0,31% | 16.382,00 |
| 28.05.2024 | 3,18 | 3,23 | 3,16 | 3,19 | 0,16% | 15.243,00 |
| 27.05.2024 | 3,16 | 3,24 | 3,16 | 3,19 | -3,19% | 86.437,00 |
| 24.05.2024 | 3,36 | 3,40 | 3,26 | 3,29 | -1,05% | 19.730,00 |
| 23.05.2024 | 3,30 | 3,44 | 3,30 | 3,33 | 1,37% | 30.749,00 |
| 22.05.2024 | 3,54 | 3,56 | 3,19 | 3,28 | -7,99% | 143.477,00 |
| 21.05.2024 | 3,58 | 3,60 | 3,56 | 3,57 | -0,56% | 15.441,00 |
| 20.05.2024 | 3,60 | 3,62 | 3,56 | 3,59 | -0,42% | 23.764,00 |
| 17.05.2024 | 3,56 | 3,67 | 3,49 | 3,60 | 5,57% | 91.955,00 |
| 16.05.2024 | 3,56 | 3,57 | 3,40 | 3,41 | -3,13% | 41.877,00 |
| 15.05.2024 | 3,47 | 3,57 | 3,42 | 3,52 | 2,33% | 49.791,00 |
| 14.05.2024 | 3,42 | 3,48 | 3,37 | 3,44 | 1,18% | 31.364,00 |
| 13.05.2024 | 3,30 | 3,57 | 3,30 | 3,40 | 4,29% | 106.948,00 |
| 10.05.2024 | 3,24 | 3,27 | 3,21 | 3,26 | 2,03% | 9.693,00 |
| 09.05.2024 | 3,27 | 3,27 | 3,19 | 3,20 | -1,99% | 11.256,00 |
| 08.05.2024 | 3,30 | 3,30 | 3,22 | 3,26 | -1,21% | 17.278,00 |
| 07.05.2024 | 3,28 | 3,41 | 3,28 | 3,30 | 0,00% | 27.851,00 |
| 06.05.2024 | 3,18 | 3,42 | 3,18 | 3,30 | 4,43% | 60.361,00 |
| 03.05.2024 | 3,02 | 3,19 | 3,01 | 3,16 | 5,69% | 37.188,00 |
| 02.05.2024 | 2,96 | 3,04 | 2,96 | 2,99 | 1,01% | 17.874,00 |
| 30.04.2024 | 3,00 | 3,00 | 2,92 | 2,96 | -0,34% | 10.021,00 |
| 29.04.2024 | 3,00 | 3,02 | 2,90 | 2,97 | -1,00% | 12.958,00 |