Faes Farma, S.A. FAE
BME · Spanien · Gesundheitstechnologie
€4,55-0,12 (-2,47 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | €4,55 | -2,47 % | €4,61 | €4,66 | €4,55 | 152,35K |
| 2026-09-30 | €4,66 | -1,27 % | €4,76 | €4,79 | €4,66 | 112,27K |
| 2026-09-29 | €4,72 | -0,94 % | €4,75 | €4,82 | €4,72 | 433,76K |
| 2026-09-28 | €4,77 | +1,71 % | €4,72 | €4,79 | €4,72 | 173,39K |
| 2026-09-25 | €4,69 | +0,75 % | €4,66 | €4,74 | €4,66 | 676,97K |
| 2026-09-24 | €4,66 | +1,20 % | €4,61 | €4,70 | €4,59 | 264,15K |
| 2026-09-23 | €4,60 | -0,43 % | €4,63 | €4,64 | €4,59 | 112,77K |
| 2026-09-22 | €4,62 | -0,75 % | €4,66 | €4,68 | €4,62 | 206,19K |
| 2026-09-21 | €4,66 | +1,86 % | €4,60 | €4,70 | €4,60 | 272,59K |
| 2026-09-18 | €4,57 | -1,08 % | €4,60 | €4,68 | €4,55 | 1,10M |
| 2026-09-17 | €4,62 | +0,87 % | €4,58 | €4,63 | €4,58 | 131,48K |
| 2026-09-16 | €4,58 | +1,44 % | €4,51 | €4,59 | €4,51 | 253,98K |
| 2026-09-15 | €4,51 | +1,35 % | €4,45 | €4,52 | €4,43 | 116,50K |
| 2026-09-14 | €4,45 | 0,00 % | €4,45 | €4,50 | €4,45 | 76,96K |
| 2026-09-11 | €4,45 | -0,11 % | €4,45 | €4,49 | €4,45 | 46,16K |
| 2026-09-10 | €4,46 | +0,68 % | €4,43 | €4,48 | €4,43 | 76,29K |
| 2026-09-09 | €4,43 | -2,32 % | €4,53 | €4,53 | €4,41 | 129,19K |
| 2026-09-08 | €4,53 | +1,00 % | €4,50 | €4,55 | €4,48 | 78,40K |
| 2026-09-07 | €4,49 | -0,55 % | €4,49 | €4,51 | €4,49 | 119,62K |
| 2026-09-04 | €4,51 | +0,22 % | €4,50 | €4,53 | €4,47 | 65,05K |
| 2026-09-03 | €4,51 | +0,22 % | €4,53 | €4,54 | €4,49 | 55,89K |
| 2026-09-02 | €4,49 | +0,33 % | €4,49 | €4,52 | €4,47 | 63,67K |
| 2026-09-01 | €4,48 | -0,67 % | €4,52 | €4,52 | €4,45 | 96,55K |
| 2026-08-31 | €4,51 | -1,10 % | €4,55 | €4,56 | €4,51 | 106,09K |
| 2026-08-28 | €4,56 | -0,22 % | €4,55 | €4,60 | €4,55 | 44,73K |
| 2026-08-27 | €4,57 | +0,55 % | €4,52 | €4,57 | €4,51 | 83,59K |
| 2026-08-26 | €4,55 | -0,22 % | €4,55 | €4,59 | €4,55 | 77,33K |
| 2026-08-25 | €4,55 | +1,00 % | €4,50 | €4,57 | €4,50 | 61,43K |
| 2026-08-24 | €4,51 | -1,20 % | €4,54 | €4,59 | €4,51 | 103,82K |
| 2026-08-21 | €4,57 | +0,33 % | €4,53 | €4,59 | €4,53 | 70,55K |
| 2026-08-20 | €4,55 | +0,89 % | €4,49 | €4,57 | €4,49 | 71,53K |
| 2026-08-19 | €4,51 | +0,67 % | €4,47 | €4,53 | €4,47 | 63,49K |
| 2026-08-18 | €4,48 | +0,11 % | €4,47 | €4,49 | €4,47 | 111,50K |
| 2026-08-17 | €4,47 | -0,89 % | €4,51 | €4,53 | €4,47 | 99,01K |
| 2026-08-14 | €4,51 | -0,66 % | €4,55 | €4,55 | €4,49 | 59,04K |
| 2026-08-13 | €4,55 | +0,22 % | €4,55 | €4,59 | €4,51 | 62,01K |
| 2026-08-12 | €4,53 | +0,44 % | €4,51 | €4,53 | €4,47 | 112,76K |
| 2026-08-11 | €4,51 | -0,11 % | €4,52 | €4,53 | €4,50 | 68,24K |
| 2026-08-10 | €4,52 | 0,00 % | €4,49 | €4,55 | €4,49 | 56,49K |
| 2026-08-07 | €4,52 | -0,33 % | €4,55 | €4,60 | €4,51 | 46,76K |
| 2026-08-06 | €4,53 | +0,55 % | €4,51 | €4,59 | €4,51 | 115,90K |
| 2026-08-05 | €4,51 | +0,22 % | €4,51 | €4,55 | €4,49 | 84,85K |
| 2026-08-04 | €4,50 | 0,00 % | €4,55 | €4,55 | €4,50 | 76,63K |
| 2026-08-03 | €4,50 | -1,32 % | €4,51 | €4,57 | €4,47 | 156,49K |
| 2026-07-31 | €4,56 | +0,66 % | €4,53 | €4,60 | €4,49 | 180,78K |
| 2026-07-30 | €4,53 | -2,37 % | €4,58 | €4,64 | €4,46 | 222,95K |
| 2026-07-29 | €4,64 | +0,76 % | €4,63 | €4,64 | €4,58 | 99,37K |
| 2026-07-28 | €4,61 | 0,00 % | €4,58 | €4,64 | €4,58 | 73,59K |
| 2026-07-27 | €4,61 | +0,88 % | €4,61 | €4,63 | €4,57 | 121,99K |
| 2026-07-24 | €4,57 | +0,55 % | €4,51 | €4,62 | €4,50 | 157,48K |
| 2026-07-23 | €4,54 | -0,22 % | €4,50 | €4,61 | €4,48 | 191,25K |
| 2026-07-22 | €4,55 | +4,48 % | €4,39 | €4,65 | €4,32 | 303,43K |
| 2026-07-21 | €4,36 | +0,23 % | €4,39 | €4,39 | €4,34 | 117,76K |
| 2026-07-20 | €4,34 | -1,03 % | €4,36 | €4,39 | €4,34 | 52,66K |
| 2026-07-17 | €4,39 | 0,00 % | €4,36 | €4,39 | €4,34 | 55,36K |
| 2026-07-16 | €4,39 | +0,92 % | €4,32 | €4,39 | €4,32 | 39,76K |
| 2026-07-15 | €4,35 | 0,00 % | €4,34 | €4,38 | €4,32 | 55,05K |
| 2026-07-14 | €4,35 | -1,02 % | €4,37 | €4,39 | €4,34 | 78,07K |
| 2026-07-13 | €4,39 | -1,79 % | €4,45 | €4,47 | €4,39 | 141,75K |
| 2026-07-10 | €4,47 | -1,21 % | €4,51 | €4,57 | €4,44 | 129,94K |
| 2026-07-09 | €4,53 | +0,33 % | €4,56 | €4,56 | €4,50 | 76,54K |
| 2026-07-08 | €4,51 | -1,63 % | €4,59 | €4,59 | €4,51 | 69,43K |
| 2026-07-07 | €4,59 | +0,66 % | €4,65 | €4,65 | €4,57 | 102,03K |
| 2026-07-06 | €4,56 | -1,51 % | €4,61 | €4,63 | €4,55 | 126,87K |
| 2026-07-03 | €4,63 | -0,43 % | €4,65 | €4,65 | €4,57 | 148,73K |
| 2026-07-02 | €4,65 | +2,31 % | €4,68 | €4,68 | €4,48 | 223,39K |
| 2026-07-01 | €4,55 | -0,98 % | €4,61 | €4,61 | €4,51 | 233,00K |
| 2026-06-30 | €4,59 | -0,54 % | €4,58 | €4,64 | €4,56 | 116,94K |
| 2026-06-29 | €4,61 | -0,11 % | €4,64 | €4,67 | €4,57 | 79,47K |
| 2026-06-26 | €4,62 | 0,00 % | €4,62 | €4,63 | €4,57 | 109,23K |
| 2026-06-25 | €4,62 | +0,43 % | €4,65 | €4,65 | €4,55 | 94,29K |
| 2026-06-24 | €4,60 | -1,08 % | €4,61 | €4,65 | €4,60 | 79,07K |
| 2026-06-23 | €4,65 | +1,75 % | €4,55 | €4,65 | €4,55 | 89,78K |
| 2026-06-22 | €4,57 | +0,22 % | €4,53 | €4,57 | €4,51 | 76,49K |
| 2026-06-19 | €4,56 | +0,66 % | €4,53 | €4,58 | €4,53 | 134,68K |
| 2026-06-18 | €4,53 | -1,95 % | €4,61 | €4,61 | €4,51 | 195,54K |
| 2026-06-17 | €4,62 | +2,44 % | €4,54 | €4,63 | €4,51 | 120,61K |
| 2026-06-16 | €4,51 | -0,11 % | €4,49 | €4,54 | €4,47 | 145,54K |
| 2026-06-15 | €4,51 | -0,11 % | €4,55 | €4,57 | €4,49 | 121,41K |
| 2026-06-12 | €4,52 | -0,66 % | €4,59 | €4,62 | €4,50 | 179,34K |
| 2026-06-11 | €4,55 | +0,44 % | €4,51 | €4,61 | €4,51 | 121,14K |
| 2026-06-10 | €4,53 | +0,22 % | €4,57 | €4,57 | €4,41 | 230,20K |
| 2026-06-09 | €4,52 | -0,11 % | €4,51 | €4,59 | €4,49 | 153,56K |
| 2026-06-08 | €4,53 | -0,98 % | €4,53 | €4,57 | €4,51 | 88,93K |
| 2026-06-05 | €4,57 | +0,11 % | €4,55 | €4,65 | €4,55 | 210,00K |
| 2026-06-04 | €4,57 | +0,66 % | €4,53 | €4,57 | €4,51 | 108,23K |
| 2026-06-03 | €4,53 | +0,22 % | €4,52 | €4,55 | €4,49 | 67,87K |
| 2026-06-02 | €4,53 | -0,77 % | €4,59 | €4,59 | €4,52 | 80,35K |
| 2026-06-01 | €4,56 | -2,04 % | €4,64 | €4,64 | €4,52 | 134,64K |
| 2026-05-29 | €4,66 | -2,31 % | €4,76 | €4,79 | €4,65 | 145,83K |