Genfit SA GNFT
EURONEXT · Frankreich · Gesundheitstechnologie
€9,44-0,48 (-4,84 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €9,92 | +4,64 % | €9,52 | €10,12 | €9,25 | 504,12K |
| 2026-09-29 | €9,48 | -3,66 % | €10,16 | €10,26 | €9,34 | 976,06K |
| 2026-09-28 | €9,84 | +10,31 % | €8,87 | €9,97 | €8,85 | 1,06M |
| 2026-09-25 | €8,92 | -1,44 % | €8,96 | €9,02 | €8,66 | 916,35K |
| 2026-09-24 | €9,05 | -11,27 % | €10,12 | €10,12 | €9,05 | 947,43K |
| 2026-09-23 | €10,20 | -2,11 % | €10,18 | €10,60 | €10,10 | 468,48K |
| 2026-09-22 | €10,42 | -4,05 % | €10,64 | €10,74 | €10,28 | 433,82K |
| 2026-09-21 | €10,86 | -6,06 % | €11,52 | €11,60 | €10,74 | 461,00K |
| 2026-09-18 | €11,56 | -1,70 % | €11,74 | €11,88 | €11,48 | 260,17K |
| 2026-09-17 | €11,76 | -2,00 % | €12,10 | €12,10 | €11,66 | 158,47K |
| 2026-09-16 | €12,00 | +2,04 % | €11,74 | €12,16 | €11,68 | 246,91K |
| 2026-09-15 | €11,76 | -5,77 % | €12,54 | €12,64 | €11,66 | 367,57K |
| 2026-09-14 | €12,48 | -4,15 % | €12,90 | €13,16 | €12,44 | 281,73K |
| 2026-09-11 | €13,02 | -4,96 % | €14,04 | €14,50 | €12,84 | 424,28K |
| 2026-09-10 | €13,70 | +11,38 % | €12,50 | €13,74 | €12,47 | 475,39K |
| 2026-09-09 | €12,30 | -6,11 % | €13,00 | €13,20 | €12,30 | 255,77K |
| 2026-09-08 | €13,10 | -3,53 % | €13,50 | €13,50 | €12,56 | 372,47K |
| 2026-09-07 | €13,58 | -1,45 % | €13,62 | €13,74 | €13,36 | 160,88K |
| 2026-09-04 | €13,78 | -0,58 % | €14,08 | €14,08 | €13,66 | 127,03K |
| 2026-09-03 | €13,86 | -2,67 % | €14,22 | €14,58 | €13,74 | 225,24K |
| 2026-09-02 | €14,24 | +0,85 % | €14,10 | €14,84 | €14,06 | 195,72K |
| 2026-09-01 | €14,12 | -0,14 % | €14,14 | €14,18 | €13,84 | 146,34K |
| 2026-08-31 | €14,14 | -1,67 % | €14,32 | €14,32 | €13,92 | 264,28K |
| 2026-08-28 | €14,38 | -0,96 % | €14,52 | €14,98 | €14,32 | 294,68K |
| 2026-08-27 | €14,52 | +2,11 % | €14,28 | €14,68 | €14,28 | 171,88K |
| 2026-08-26 | €14,22 | -0,56 % | €14,32 | €14,74 | €14,20 | 246,22K |
| 2026-08-25 | €14,30 | +2,88 % | €14,06 | €14,30 | €13,94 | 190,09K |
| 2026-08-24 | €13,90 | -3,61 % | €14,34 | €14,34 | €13,56 | 227,08K |
| 2026-08-21 | €14,42 | +2,27 % | €14,12 | €14,46 | €13,90 | 206,11K |
| 2026-08-20 | €14,10 | -2,08 % | €14,48 | €14,82 | €13,98 | 307,02K |
| 2026-08-19 | €14,40 | +4,96 % | €13,72 | €14,50 | €13,60 | 410,20K |
| 2026-08-18 | €13,72 | -1,15 % | €13,82 | €14,20 | €13,66 | 203,97K |
| 2026-08-17 | €13,88 | +6,61 % | €13,20 | €14,06 | €13,20 | 404,95K |
| 2026-08-14 | €13,02 | -2,54 % | €13,22 | €13,46 | €12,96 | 137,54K |
| 2026-08-13 | €13,36 | +1,83 % | €13,16 | €13,64 | €13,08 | 134,53K |
| 2026-08-12 | €13,12 | +1,23 % | €12,98 | €13,34 | €12,74 | 175,02K |
| 2026-08-11 | €12,96 | -2,11 % | €13,08 | €13,32 | €12,88 | 243,27K |
| 2026-08-10 | €13,24 | -3,07 % | €14,00 | €14,08 | €13,10 | 390,35K |
| 2026-08-07 | €13,66 | -0,44 % | €13,72 | €14,24 | €13,66 | 165,98K |
| 2026-08-06 | €13,72 | -2,56 % | €14,00 | €14,02 | €13,56 | 263,31K |
| 2026-08-05 | €14,08 | -1,54 % | €14,36 | €14,66 | €14,00 | 238,00K |
| 2026-08-04 | €14,30 | +1,85 % | €14,06 | €14,34 | €13,58 | 361,00K |
| 2026-08-03 | €14,04 | -4,23 % | €15,00 | €15,20 | €13,76 | 614,32K |
| 2026-07-31 | €14,66 | +4,71 % | €14,10 | €15,48 | €14,10 | 1,05M |
| 2026-07-30 | €14,00 | +3,09 % | €13,44 | €14,08 | €13,28 | 472,10K |
| 2026-07-29 | €13,58 | +2,88 % | €13,20 | €13,70 | €12,98 | 221,32K |
| 2026-07-28 | €13,20 | -3,23 % | €13,50 | €13,62 | €12,94 | 309,50K |
| 2026-07-27 | €13,64 | +1,49 % | €13,46 | €13,96 | €13,46 | 267,52K |
| 2026-07-24 | €13,44 | +0,75 % | €13,16 | €13,52 | €13,06 | 116,52K |
| 2026-07-23 | €13,34 | +0,91 % | €13,18 | €13,34 | €12,92 | 188,38K |
| 2026-07-22 | €13,22 | -5,97 % | €14,00 | €14,00 | €12,96 | 511,86K |
| 2026-07-21 | €14,06 | +3,69 % | €13,60 | €14,16 | €13,50 | 463,72K |
| 2026-07-20 | €13,56 | +5,12 % | €12,80 | €13,88 | €12,72 | 393,30K |
| 2026-07-17 | €12,90 | -0,77 % | €12,80 | €13,00 | €12,34 | 264,46K |
| 2026-07-16 | €13,00 | -4,41 % | €13,56 | €13,78 | €12,82 | 322,87K |
| 2026-07-15 | €13,60 | +4,62 % | €13,00 | €13,64 | €12,78 | 288,37K |
| 2026-07-14 | €13,00 | -3,70 % | €13,50 | €13,50 | €12,76 | 284,72K |
| 2026-07-13 | €13,50 | -1,75 % | €14,00 | €14,26 | €13,08 | 610,69K |
| 2026-07-10 | €13,74 | -0,29 % | €13,70 | €14,00 | €13,46 | 345,42K |
| 2026-07-09 | €13,78 | +0,15 % | €13,32 | €14,02 | €13,12 | 426,54K |
| 2026-07-08 | €13,76 | +2,23 % | €13,50 | €14,32 | €13,42 | 604,66K |
| 2026-07-07 | €13,46 | +0,45 % | €13,20 | €13,52 | €12,94 | 433,51K |
| 2026-07-06 | €13,40 | +3,55 % | €13,20 | €13,56 | €12,32 | 859,66K |
| 2026-07-03 | €12,94 | +22,31 % | €11,16 | €12,98 | €11,10 | 1,83M |
| 2026-07-02 | €10,58 | +2,72 % | €10,24 | €10,68 | €10,16 | 146,37K |
| 2026-07-01 | €10,30 | -2,83 % | €10,50 | €10,64 | €10,16 | 260,83K |
| 2026-06-30 | €10,60 | +0,38 % | €10,60 | €10,88 | €10,40 | 259,51K |
| 2026-06-29 | €10,56 | +3,94 % | €10,16 | €10,90 | €10,10 | 332,10K |
| 2026-06-26 | €10,16 | +6,17 % | €9,49 | €10,38 | €9,00 | 405,40K |
| 2026-06-25 | €9,57 | -8,51 % | €10,28 | €10,28 | €9,29 | 694,00K |
| 2026-06-24 | €10,46 | -5,08 % | €11,20 | €11,20 | €10,44 | 397,94K |
| 2026-06-23 | €11,02 | +2,80 % | €10,50 | €11,06 | €10,36 | 390,64K |
| 2026-06-22 | €10,72 | +0,56 % | €10,68 | €11,00 | €10,62 | 344,06K |
| 2026-06-19 | €10,66 | +2,70 % | €10,44 | €10,70 | €9,98 | 403,55K |
| 2026-06-18 | €10,38 | +3,80 % | €9,95 | €10,78 | €9,77 | 753,20K |
| 2026-06-17 | €10,00 | +5,49 % | €9,64 | €10,00 | €9,20 | 424,74K |
| 2026-06-16 | €9,48 | -2,17 % | €9,70 | €10,14 | €9,41 | 527,26K |
| 2026-06-15 | €9,69 | +4,64 % | €9,38 | €9,87 | €9,25 | 493,08K |
| 2026-06-12 | €9,26 | +4,99 % | €9,00 | €9,44 | €8,89 | 397,99K |
| 2026-06-11 | €8,82 | +4,01 % | €8,48 | €8,86 | €8,43 | 210,46K |
| 2026-06-10 | €8,48 | 0,00 % | €8,55 | €8,61 | €8,15 | 228,96K |
| 2026-06-09 | €8,48 | -3,31 % | €8,80 | €8,82 | €8,33 | 367,06K |
| 2026-06-08 | €8,77 | 0,00 % | €8,69 | €8,79 | €8,41 | 307,55K |
| 2026-06-05 | €8,77 | -3,63 % | €9,18 | €9,76 | €8,60 | 711,94K |
| 2026-06-04 | €9,10 | +6,43 % | €8,55 | €9,23 | €8,54 | 453,70K |
| 2026-06-03 | €8,55 | +0,47 % | €8,53 | €8,59 | €8,38 | 204,95K |
| 2026-06-02 | €8,51 | -0,70 % | €8,60 | €8,80 | €8,51 | 166,09K |
| 2026-06-01 | €8,57 | -2,61 % | €8,82 | €9,00 | €8,53 | 230,52K |
| 2026-05-29 | €8,80 | +0,92 % | €8,80 | €9,15 | €8,58 | 326,76K |
| 2026-05-28 | €8,72 | +1,75 % | €8,56 | €8,76 | €8,37 | 199,37K |