Aelis Farma SA AELIS
EURONEXT · Frankreich · Gesundheitstechnologie
€0,8700-0,03 (-3,33 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,87 | -3,33 % | €0,90 | €0,90 | €0,87 | 1,01K |
| 2026-09-30 | €0,90 | +1,12 % | €0,91 | €0,91 | €0,89 | 3,34K |
| 2026-09-29 | €0,89 | -3,26 % | €0,94 | €0,94 | €0,89 | 17,61K |
| 2026-09-28 | €0,92 | 0,00 % | €0,92 | €0,94 | €0,92 | 8,45K |
| 2026-09-25 | €0,92 | 0,00 % | €0,94 | €0,96 | €0,92 | 5,30K |
| 2026-09-24 | €0,92 | +4,55 % | €0,87 | €0,94 | €0,87 | 14,58K |
| 2026-09-23 | €0,88 | 0,00 % | €0,90 | €0,90 | €0,88 | 332 |
| 2026-09-22 | €0,88 | +1,15 % | €0,87 | €0,90 | €0,87 | 12,68K |
| 2026-09-21 | €0,87 | -3,33 % | €0,90 | €0,91 | €0,87 | 14,11K |
| 2026-09-18 | €0,90 | -1,75 % | €0,90 | €0,92 | €0,89 | 44,51K |
| 2026-09-17 | €0,92 | -1,51 % | €0,93 | €0,93 | €0,90 | 40,62K |
| 2026-09-16 | €0,93 | -3,12 % | €0,98 | €0,99 | €0,91 | 25,02K |
| 2026-09-15 | €0,96 | +1,05 % | €0,96 | €0,96 | €0,94 | 13,11K |
| 2026-09-14 | €0,95 | -5,00 % | €0,98 | €1,00 | €0,95 | 68,20K |
| 2026-09-11 | €1,00 | -1,38 % | €1,01 | €1,02 | €1,00 | 10,69K |
| 2026-09-10 | €1,01 | +0,20 % | €1,00 | €1,01 | €1,00 | 2,63K |
| 2026-09-09 | €1,01 | +1,00 % | €1,01 | €1,01 | €1,00 | 3,44K |
| 2026-09-08 | €1,00 | -1,18 % | €1,00 | €1,01 | €1,00 | 1,47K |
| 2026-09-07 | €1,01 | -0,59 % | €1,02 | €1,02 | €1,00 | 420 |
| 2026-09-04 | €1,02 | +3,03 % | €1,01 | €1,02 | €0,99 | 2,69K |
| 2026-09-03 | €0,99 | -1,00 % | €1,02 | €1,02 | €0,99 | 4,64K |
| 2026-09-02 | €1,00 | -0,79 % | €1,03 | €1,03 | €0,99 | 10,35K |
| 2026-09-01 | €1,01 | +0,60 % | €1,02 | €1,03 | €1,00 | 9,00K |
| 2026-08-31 | €1,00 | -0,79 % | €1,00 | €1,02 | €1,00 | 15,16K |
| 2026-08-28 | €1,01 | 0,00 % | €1,01 | €1,02 | €1,01 | 8,29K |
| 2026-08-27 | €1,01 | -1,75 % | €1,03 | €1,04 | €1,00 | 31,11K |
| 2026-08-26 | €1,03 | -0,19 % | €1,05 | €1,05 | €1,03 | 7,45K |
| 2026-08-25 | €1,03 | 0,00 % | €1,05 | €1,05 | €1,03 | 11,22K |
| 2026-08-24 | €1,03 | -2,83 % | €1,06 | €1,06 | €1,03 | 3,21K |
| 2026-08-21 | €1,06 | -1,67 % | €1,05 | €1,06 | €1,03 | 22,68K |
| 2026-08-20 | €1,08 | -1,28 % | €1,12 | €1,12 | €1,04 | 27,70K |
| 2026-08-19 | €1,09 | +3,61 % | €1,02 | €1,12 | €1,02 | 67,78K |
| 2026-08-18 | €1,05 | -1,50 % | €1,07 | €1,08 | €1,05 | 5,42K |
| 2026-08-17 | €1,07 | 0,00 % | €1,08 | €1,08 | €1,05 | 14,31K |
| 2026-08-14 | €1,07 | -3,60 % | €1,08 | €1,16 | €1,02 | 69,74K |
| 2026-08-13 | €1,11 | +8,82 % | €1,01 | €1,11 | €1,01 | 12,83K |
| 2026-08-12 | €1,02 | 0,00 % | €1,01 | €1,04 | €1,01 | 3,10K |
| 2026-08-11 | €1,02 | 0,00 % | €1,00 | €1,02 | €0,98 | 21,89K |
| 2026-08-10 | €1,02 | -2,11 % | €1,01 | €1,04 | €1,01 | 16,37K |
| 2026-08-07 | €1,04 | -0,38 % | €1,04 | €1,04 | €1,02 | 5,03K |
| 2026-08-06 | €1,05 | +0,77 % | €1,02 | €1,06 | €1,02 | 8,42K |
| 2026-08-05 | €1,04 | +2,17 % | €1,04 | €1,04 | €1,02 | 1,87K |
| 2026-08-04 | €1,02 | +0,20 % | €1,02 | €1,04 | €1,02 | 2,19K |
| 2026-08-03 | €1,01 | -0,98 % | €1,04 | €1,04 | €1,01 | 7,33K |
| 2026-07-31 | €1,02 | -0,19 % | €1,03 | €1,04 | €1,02 | 24,67K |
| 2026-07-30 | €1,03 | 0,00 % | €1,03 | €1,04 | €1,02 | 2,17K |
| 2026-07-29 | €1,03 | +0,20 % | €1,02 | €1,04 | €1,02 | 1,27K |
| 2026-07-28 | €1,02 | +0,39 % | €1,04 | €1,04 | €1,02 | 7,50K |
| 2026-07-27 | €1,02 | -2,67 % | €1,05 | €1,05 | €1,02 | 8,49K |
| 2026-07-24 | €1,05 | -0,19 % | €1,06 | €1,06 | €1,01 | 18,19K |
| 2026-07-23 | €1,05 | -0,76 % | €1,06 | €1,16 | €1,04 | 32,79K |
| 2026-07-22 | €1,06 | +3,73 % | €1,05 | €1,06 | €1,03 | 1,60K |
| 2026-07-21 | €1,02 | -0,97 % | €1,03 | €1,05 | €1,01 | 7,38K |
| 2026-07-20 | €1,03 | -4,63 % | €1,08 | €1,08 | €1,03 | 10,22K |
| 2026-07-17 | €1,08 | -1,82 % | €1,12 | €1,12 | €1,07 | 7,66K |
| 2026-07-16 | €1,10 | +4,76 % | €1,13 | €1,24 | €1,10 | 114,69K |
| 2026-07-15 | €1,05 | +0,19 % | €1,06 | €1,06 | €1,05 | 1,11K |
| 2026-07-14 | €1,05 | +0,77 % | €1,06 | €1,06 | €1,04 | 2,02K |
| 2026-07-13 | €1,04 | -0,95 % | €1,07 | €1,07 | €1,04 | 1,15K |
| 2026-07-10 | €1,05 | -2,23 % | €1,07 | €1,07 | €1,05 | 2,56K |
| 2026-07-09 | €1,07 | 0,00 % | €1,08 | €1,09 | €1,07 | 2,44K |
| 2026-07-08 | €1,07 | +0,37 % | €1,08 | €1,10 | €1,04 | 14,10K |
| 2026-07-07 | €1,07 | +5,94 % | €1,00 | €1,07 | €1,00 | 9,53K |
| 2026-07-06 | €1,01 | -2,88 % | €1,04 | €1,04 | €1,00 | 14,22K |
| 2026-07-03 | €1,04 | -0,95 % | €1,03 | €1,05 | €1,02 | 8,00K |
| 2026-07-02 | €1,05 | -3,49 % | €1,08 | €1,08 | €0,99 | 11,64K |
| 2026-07-01 | €1,09 | +14,41 % | €0,97 | €1,09 | €0,97 | 57,60K |
| 2026-06-30 | €0,95 | -2,96 % | €1,00 | €1,00 | €0,95 | 14,35K |
| 2026-06-29 | €0,98 | +1,98 % | €0,96 | €1,00 | €0,96 | 1,92K |
| 2026-06-26 | €0,96 | 0,00 % | €0,97 | €0,97 | €0,96 | 571 |
| 2026-06-25 | €0,96 | -1,64 % | €0,98 | €0,98 | €0,95 | 8,65K |
| 2026-06-24 | €0,98 | -2,10 % | €1,00 | €1,02 | €0,98 | 11,18K |
| 2026-06-23 | €1,00 | +2,89 % | €1,00 | €1,02 | €0,98 | 25,47K |
| 2026-06-22 | €0,97 | -3,00 % | €0,98 | €1,00 | €0,95 | 47,64K |
| 2026-06-19 | €1,00 | -6,02 % | €1,06 | €1,08 | €1,00 | 11,08K |
| 2026-06-18 | €1,06 | +0,19 % | €1,10 | €1,10 | €1,02 | 13,14K |
| 2026-06-17 | €1,06 | -1,85 % | €1,08 | €1,10 | €1,06 | 7,89K |
| 2026-06-16 | €1,08 | -6,88 % | €1,16 | €1,19 | €1,08 | 25,09K |
| 2026-06-15 | €1,16 | +5,64 % | €1,11 | €1,17 | €1,09 | 21,50K |
| 2026-06-12 | €1,10 | -1,26 % | €1,10 | €1,11 | €1,10 | 7,59K |
| 2026-06-11 | €1,11 | 0,00 % | €1,12 | €1,12 | €1,08 | 14,08K |
| 2026-06-10 | €1,11 | +1,27 % | €1,14 | €1,14 | €1,10 | 10,27K |
| 2026-06-09 | €1,10 | -4,18 % | €1,20 | €1,20 | €1,10 | 41,76K |
| 2026-06-08 | €1,15 | -2,71 % | €1,18 | €1,21 | €1,14 | 15,80K |
| 2026-06-05 | €1,18 | -1,67 % | €1,20 | €1,22 | €1,18 | 17,39K |
| 2026-06-04 | €1,20 | -5,81 % | €1,27 | €1,27 | €1,20 | 25,22K |
| 2026-06-03 | €1,27 | +6,17 % | €1,22 | €1,28 | €1,22 | 48,90K |
| 2026-06-02 | €1,20 | -2,44 % | €1,23 | €1,26 | €1,12 | 80,54K |
| 2026-06-01 | €1,23 | -2,38 % | €1,30 | €1,30 | €1,21 | 20,12K |
| 2026-05-29 | €1,26 | +0,16 % | €1,24 | €1,32 | €1,23 | 93,36K |