Ipsen SA IPN
EURONEXT · Frankreich · Gesundheitstechnologie
€140,60-1,50 (-1,06 %)
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 | €142,10 | -0,77 % | €144,20 | €144,60 | €142,10 | 171,34K |
| 2026-09-29 | €143,20 | -0,21 % | €144,30 | €145,50 | €142,70 | 92,77K |
| 2026-09-28 | €143,50 | +0,14 % | €143,70 | €144,10 | €142,30 | 88,84K |
| 2026-09-25 | €143,30 | -3,89 % | €149,20 | €149,50 | €141,10 | 119,50K |
| 2026-09-24 | €149,10 | +0,68 % | €148,30 | €150,60 | €146,70 | 127,96K |
| 2026-09-23 | €148,10 | -1,66 % | €151,00 | €151,30 | €147,90 | 75,87K |
| 2026-09-22 | €150,60 | +1,83 % | €147,70 | €151,00 | €146,90 | 108,33K |
| 2026-09-21 | €147,90 | -5,13 % | €151,00 | €151,10 | €143,70 | 238,55K |
| 2026-09-18 | €155,90 | +0,06 % | €156,20 | €157,80 | €155,60 | 175,19K |
| 2026-09-17 | €155,80 | -1,77 % | €159,00 | €159,60 | €153,90 | 131,11K |
| 2026-09-16 | €158,60 | -1,06 % | €159,70 | €160,70 | €156,60 | 73,14K |
| 2026-09-15 | €160,30 | +0,75 % | €159,60 | €161,40 | €159,10 | 69,99K |
| 2026-09-14 | €159,10 | +1,27 % | €157,50 | €159,10 | €156,60 | 54,76K |
| 2026-09-11 | €157,10 | +0,45 % | €156,50 | €158,20 | €156,30 | 50,80K |
| 2026-09-10 | €156,40 | -1,32 % | €158,60 | €159,20 | €156,10 | 71,63K |
| 2026-09-09 | €158,50 | -0,44 % | €159,10 | €159,80 | €157,50 | 73,63K |
| 2026-09-08 | €159,20 | -2,81 % | €160,70 | €160,70 | €156,40 | 109,77K |
| 2026-09-07 | €163,80 | -0,55 % | €164,60 | €165,70 | €163,70 | 64,43K |
| 2026-09-04 | €164,70 | -2,31 % | €168,20 | €168,30 | €163,60 | 86,31K |
| 2026-09-03 | €168,60 | +0,54 % | €168,20 | €170,90 | €167,40 | 86,25K |
| 2026-09-02 | €167,70 | 0,00 % | €167,30 | €168,70 | €165,80 | 86,03K |
| 2026-09-01 | €167,70 | +2,82 % | €163,50 | €167,70 | €163,40 | 96,02K |
| 2026-08-31 | €163,10 | 0,00 % | €163,30 | €163,70 | €160,80 | 108,72K |
| 2026-08-28 | €163,10 | -3,61 % | €169,00 | €169,30 | €163,00 | 49,88K |
| 2026-08-27 | €169,20 | +1,99 % | €166,30 | €169,20 | €165,70 | 112,27K |
| 2026-08-26 | €165,90 | -0,06 % | €166,40 | €166,80 | €164,60 | 67,30K |
| 2026-08-25 | €166,00 | +2,09 % | €162,50 | €166,40 | €162,50 | 59,29K |
| 2026-08-24 | €162,60 | -0,49 % | €163,00 | €163,00 | €160,30 | 66,19K |
| 2026-08-21 | €163,40 | 0,00 % | €162,60 | €164,00 | €160,60 | 53,63K |
| 2026-08-20 | €163,40 | -1,03 % | €166,30 | €167,40 | €162,30 | 94,57K |
| 2026-08-19 | €165,10 | +0,86 % | €164,10 | €166,70 | €163,00 | 72,81K |
| 2026-08-18 | €163,70 | +1,36 % | €161,10 | €164,90 | €160,00 | 84,59K |
| 2026-08-17 | €161,50 | +3,53 % | €157,40 | €162,30 | €157,40 | 81,46K |
| 2026-08-14 | €156,00 | -0,95 % | €157,30 | €157,30 | €154,30 | 79,67K |
| 2026-08-13 | €157,50 | +1,29 % | €155,10 | €157,50 | €153,90 | 85,76K |
| 2026-08-12 | €155,50 | +0,06 % | €155,50 | €155,80 | €153,70 | 101,78K |
| 2026-08-11 | €155,40 | -1,83 % | €158,90 | €158,90 | €154,50 | 101,07K |
| 2026-08-10 | €158,30 | -2,04 % | €161,20 | €162,20 | €158,30 | 115,72K |
| 2026-08-07 | €161,60 | -0,19 % | €161,30 | €163,90 | €160,30 | 107,12K |
| 2026-08-06 | €161,90 | +1,38 % | €161,30 | €163,00 | €160,40 | 108,92K |
| 2026-08-05 | €159,70 | +1,78 % | €156,50 | €159,80 | €156,10 | 98,50K |
| 2026-08-04 | €156,90 | +2,48 % | €154,10 | €158,40 | €154,00 | 127,70K |
| 2026-08-03 | €153,10 | -8,43 % | €164,90 | €165,20 | €153,10 | 150,98K |
| 2026-07-31 | €167,20 | +6,36 % | €159,10 | €174,00 | €158,20 | 214,75K |
| 2026-07-30 | €157,20 | -3,97 % | €161,80 | €168,70 | €157,20 | 225,17K |
| 2026-07-29 | €163,70 | +2,06 % | €161,70 | €163,70 | €160,30 | 92,59K |
| 2026-07-28 | €160,40 | +1,07 % | €159,10 | €162,60 | €156,70 | 104,72K |
| 2026-07-27 | €158,70 | +0,19 % | €158,80 | €160,20 | €158,20 | 91,30K |
| 2026-07-24 | €158,40 | -2,82 % | €157,70 | €160,90 | €156,00 | 95,94K |
| 2026-07-23 | €163,00 | +0,43 % | €162,70 | €163,00 | €159,80 | 69,03K |
| 2026-07-22 | €162,30 | +0,06 % | €162,20 | €164,50 | €162,20 | 71,24K |
| 2026-07-21 | €162,20 | +0,12 % | €161,70 | €162,80 | €159,10 | 136,15K |
| 2026-07-20 | €162,00 | +0,37 % | €160,20 | €162,00 | €159,20 | 105,16K |
| 2026-07-17 | €161,40 | +2,22 % | €157,60 | €161,40 | €156,40 | 101,12K |
| 2026-07-16 | €157,90 | -1,68 % | €160,90 | €160,90 | €155,80 | 113,40K |
| 2026-07-15 | €160,60 | +1,39 % | €159,10 | €161,00 | €158,80 | 157,42K |
| 2026-07-14 | €158,40 | -1,37 % | €160,30 | €160,30 | €157,00 | 86,35K |
| 2026-07-13 | €160,60 | -1,29 % | €163,60 | €163,70 | €160,30 | 85,29K |
| 2026-07-10 | €162,70 | -3,61 % | €169,20 | €169,60 | €161,40 | 103,72K |
| 2026-07-09 | €168,80 | +1,69 % | €167,00 | €169,80 | €165,20 | 102,02K |
| 2026-07-08 | €166,00 | -1,43 % | €167,00 | €167,40 | €165,10 | 140,83K |
| 2026-07-07 | €168,40 | -0,65 % | €169,20 | €169,40 | €166,90 | 97,56K |
| 2026-07-06 | €169,50 | -0,70 % | €171,60 | €172,70 | €168,00 | 80,08K |
| 2026-07-03 | €170,70 | -0,23 % | €170,80 | €172,40 | €166,50 | 68,41K |
| 2026-07-02 | €171,10 | +3,20 % | €166,00 | €171,10 | €164,90 | 134,42K |
| 2026-07-01 | €165,80 | -1,78 % | €168,40 | €170,00 | €165,60 | 122,38K |
| 2026-06-30 | €168,80 | +2,30 % | €165,50 | €169,10 | €164,80 | 128,09K |
| 2026-06-29 | €165,00 | +1,60 % | €162,60 | €166,60 | €162,60 | 105,18K |
| 2026-06-26 | €162,40 | +0,12 % | €162,10 | €163,10 | €160,00 | 100,68K |
| 2026-06-25 | €162,20 | -0,80 % | €163,60 | €163,80 | €161,90 | 94,10K |
| 2026-06-24 | €163,50 | +0,55 % | €163,00 | €165,20 | €162,30 | 120,07K |
| 2026-06-23 | €162,60 | +3,44 % | €157,60 | €162,90 | €157,60 | 118,91K |
| 2026-06-22 | €157,20 | +0,45 % | €156,60 | €157,30 | €154,50 | 143,29K |
| 2026-06-19 | €156,50 | +1,29 % | €154,70 | €156,60 | €154,70 | 411,97K |
| 2026-06-18 | €154,50 | -2,83 % | €159,80 | €160,90 | €153,30 | 159,37K |
| 2026-06-17 | €159,00 | +2,25 % | €156,30 | €159,00 | €155,60 | 130,01K |
| 2026-06-16 | €155,50 | -0,45 % | €156,60 | €157,70 | €154,70 | 121,32K |
| 2026-06-15 | €156,20 | -1,01 % | €158,90 | €159,20 | €156,20 | 128,56K |
| 2026-06-12 | €157,80 | +0,45 % | €156,90 | €158,10 | €156,50 | 68,92K |
| 2026-06-11 | €157,10 | +1,29 % | €154,70 | €158,10 | €152,70 | 143,95K |
| 2026-06-10 | €155,10 | -1,77 % | €158,30 | €158,50 | €153,40 | 129,36K |
| 2026-06-09 | €157,90 | +0,06 % | €157,00 | €158,60 | €155,50 | 113,07K |
| 2026-06-08 | €157,80 | 0,00 % | €156,20 | €159,20 | €155,50 | 118,59K |
| 2026-06-05 | €157,80 | +2,20 % | €154,80 | €158,10 | €154,40 | 122,86K |
| 2026-06-04 | €154,40 | +2,05 % | €150,90 | €154,80 | €150,90 | 95,99K |
| 2026-06-03 | €151,30 | -0,66 % | €150,70 | €151,50 | €148,70 | 108,62K |
| 2026-06-02 | €152,30 | +0,33 % | €152,80 | €152,80 | €150,50 | 122,44K |
| 2026-06-01 | €151,80 | -3,07 % | €152,80 | €155,10 | €151,80 | 208,89K |
| 2026-05-29 | €156,60 | +0,51 % | €156,40 | €157,40 | €154,60 | 547,96K |
| 2026-05-28 | €155,80 | -1,45 % | €157,70 | €157,70 | €155,00 | 136,98K |