Inventiva SA IVA
EURONEXT · Frankreich · Gesundheitstechnologie
€3,05-0,25 (-7,59 %)
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 | €3,30 | +14,81 % | €2,89 | €3,35 | €2,85 | 1,06M |
| 2026-09-29 | €2,87 | -2,88 % | €2,96 | €3,10 | €2,86 | 1,41M |
| 2026-09-28 | €2,95 | +3,87 % | €2,88 | €3,00 | €2,78 | 775,28K |
| 2026-09-25 | €2,85 | +2,89 % | €2,80 | €2,88 | €2,73 | 628,97K |
| 2026-09-24 | €2,77 | -7,83 % | €2,93 | €2,98 | €2,73 | 698,19K |
| 2026-09-23 | €3,00 | -2,12 % | €3,09 | €3,12 | €2,98 | 483,77K |
| 2026-09-22 | €3,07 | -2,39 % | €3,15 | €3,17 | €3,05 | 372,19K |
| 2026-09-21 | €3,14 | -2,79 % | €3,30 | €3,30 | €3,14 | 348,51K |
| 2026-09-18 | €3,23 | -2,56 % | €3,32 | €3,46 | €3,23 | 714,53K |
| 2026-09-17 | €3,32 | 0,00 % | €3,38 | €3,44 | €3,27 | 437,84K |
| 2026-09-16 | €3,32 | -3,49 % | €3,40 | €3,45 | €3,27 | 269,86K |
| 2026-09-15 | €3,43 | +0,88 % | €3,40 | €3,51 | €3,33 | 308,99K |
| 2026-09-14 | €3,40 | +0,15 % | €3,48 | €3,51 | €3,33 | 521,77K |
| 2026-09-11 | €3,40 | -7,48 % | €3,68 | €3,73 | €3,40 | 527,87K |
| 2026-09-10 | €3,67 | -3,29 % | €3,80 | €3,84 | €3,65 | 250,16K |
| 2026-09-09 | €3,80 | -5,59 % | €3,95 | €3,97 | €3,78 | 367,00K |
| 2026-09-08 | €4,03 | +0,12 % | €4,00 | €4,07 | €3,88 | 410,78K |
| 2026-09-07 | €4,02 | -0,99 % | €4,12 | €4,13 | €3,99 | 238,00K |
| 2026-09-04 | €4,06 | -1,22 % | €4,14 | €4,18 | €3,91 | 816,72K |
| 2026-09-03 | €4,11 | +0,61 % | €4,20 | €4,39 | €4,06 | 600,06K |
| 2026-09-02 | €4,09 | +0,37 % | €4,07 | €4,32 | €4,01 | 362,97K |
| 2026-09-01 | €4,07 | +0,49 % | €3,99 | €4,07 | €3,84 | 572,19K |
| 2026-08-31 | €4,05 | +1,25 % | €3,97 | €4,05 | €3,90 | 1,06M |
| 2026-08-28 | €4,00 | -5,77 % | €4,24 | €4,28 | €4,00 | 295,51K |
| 2026-08-27 | €4,24 | +2,54 % | €4,17 | €4,32 | €4,10 | 395,76K |
| 2026-08-26 | €4,14 | +1,35 % | €4,16 | €4,38 | €4,09 | 750,25K |
| 2026-08-25 | €4,09 | +3,29 % | €3,98 | €4,14 | €3,98 | 279,41K |
| 2026-08-24 | €3,95 | -1,62 % | €3,96 | €3,98 | €3,87 | 221,98K |
| 2026-08-21 | €4,02 | +1,64 % | €3,91 | €4,07 | €3,90 | 97,19K |
| 2026-08-20 | €3,95 | -2,94 % | €4,10 | €4,14 | €3,91 | 243,75K |
| 2026-08-19 | €4,07 | +4,09 % | €3,92 | €4,13 | €3,90 | 235,56K |
| 2026-08-18 | €3,91 | -3,21 % | €4,09 | €4,18 | €3,86 | 342,27K |
| 2026-08-17 | €4,05 | +4,25 % | €3,94 | €4,09 | €3,90 | 255,04K |
| 2026-08-14 | €3,88 | -3,72 % | €4,02 | €4,07 | €3,88 | 123,15K |
| 2026-08-13 | €4,03 | -2,30 % | €4,11 | €4,15 | €3,95 | 206,15K |
| 2026-08-12 | €4,13 | +0,86 % | €4,09 | €4,13 | €4,05 | 123,81K |
| 2026-08-11 | €4,09 | -1,45 % | €4,18 | €4,24 | €4,07 | 186,42K |
| 2026-08-10 | €4,15 | -1,89 % | €4,26 | €4,32 | €4,04 | 281,55K |
| 2026-08-07 | €4,23 | +5,09 % | €4,13 | €4,28 | €4,09 | 346,87K |
| 2026-08-06 | €4,03 | +3,87 % | €3,96 | €4,16 | €3,93 | 439,05K |
| 2026-08-05 | €3,88 | +3,75 % | €3,80 | €4,01 | €3,80 | 408,41K |
| 2026-08-04 | €3,73 | -1,45 % | €3,68 | €3,79 | €3,59 | 613,42K |
| 2026-08-03 | €3,79 | -0,26 % | €3,84 | €3,85 | €3,68 | 518,49K |
| 2026-07-31 | €3,80 | -3,18 % | €3,94 | €4,05 | €3,74 | 367,92K |
| 2026-07-30 | €3,92 | -0,13 % | €3,90 | €4,01 | €3,79 | 455,87K |
| 2026-07-29 | €3,93 | 0,00 % | €3,93 | €3,96 | €3,82 | 494,78K |
| 2026-07-28 | €3,93 | +0,26 % | €3,90 | €4,01 | €3,88 | 266,72K |
| 2026-07-27 | €3,92 | +2,62 % | €3,82 | €4,07 | €3,76 | 345,03K |
| 2026-07-24 | €3,82 | -1,16 % | €3,88 | €3,88 | €3,79 | 264,74K |
| 2026-07-23 | €3,87 | -0,26 % | €3,85 | €3,92 | €3,78 | 243,52K |
| 2026-07-22 | €3,88 | -1,02 % | €3,87 | €3,88 | €3,72 | 296,29K |
| 2026-07-21 | €3,91 | +1,42 % | €3,85 | €3,91 | €3,78 | 211,75K |
| 2026-07-20 | €3,86 | -3,26 % | €3,88 | €4,09 | €3,82 | 342,80K |
| 2026-07-17 | €3,99 | +4,31 % | €3,85 | €4,05 | €3,66 | 440,69K |
| 2026-07-16 | €3,83 | -1,16 % | €3,87 | €3,92 | €3,79 | 194,99K |
| 2026-07-15 | €3,87 | +1,31 % | €3,78 | €3,93 | €3,73 | 246,38K |
| 2026-07-14 | €3,82 | +2,00 % | €3,71 | €3,84 | €3,57 | 357,60K |
| 2026-07-13 | €3,74 | +0,40 % | €3,70 | €3,83 | €3,63 | 243,34K |
| 2026-07-10 | €3,73 | 0,00 % | €3,80 | €3,94 | €3,67 | 451,05K |
| 2026-07-09 | €3,73 | -0,80 % | €3,77 | €3,79 | €3,63 | 322,75K |
| 2026-07-08 | €3,76 | +13,08 % | €3,50 | €4,05 | €3,49 | 1,08M |
| 2026-07-07 | €3,33 | -2,64 % | €3,40 | €3,40 | €3,27 | 179,29K |
| 2026-07-06 | €3,41 | -0,15 % | €3,40 | €3,45 | €3,32 | 279,57K |
| 2026-07-03 | €3,42 | +4,43 % | €3,28 | €3,48 | €3,28 | 317,20K |
| 2026-07-02 | €3,28 | +3,15 % | €3,17 | €3,43 | €3,17 | 251,16K |
| 2026-07-01 | €3,17 | -1,40 % | €3,24 | €3,33 | €3,14 | 293,32K |
| 2026-06-30 | €3,22 | +6,45 % | €3,07 | €3,29 | €3,06 | 291,80K |
| 2026-06-29 | €3,03 | -1,47 % | €3,10 | €3,15 | €2,99 | 216,69K |
| 2026-06-26 | €3,07 | +3,19 % | €2,94 | €3,11 | €2,88 | 331,95K |
| 2026-06-25 | €2,97 | -4,34 % | €3,13 | €3,13 | €2,91 | 348,72K |
| 2026-06-24 | €3,11 | -2,05 % | €3,14 | €3,19 | €3,06 | 317,88K |
| 2026-06-23 | €3,17 | +5,66 % | €2,98 | €3,21 | €2,92 | 338,85K |
| 2026-06-22 | €3,01 | -1,64 % | €3,07 | €3,14 | €2,97 | 285,89K |
| 2026-06-19 | €3,06 | +0,49 % | €3,08 | €3,08 | €2,98 | 218,77K |
| 2026-06-18 | €3,04 | -2,56 % | €3,07 | €3,17 | €3,03 | 194,82K |
| 2026-06-17 | €3,12 | -0,48 % | €3,15 | €3,15 | €3,03 | 379,56K |
| 2026-06-16 | €3,13 | -4,13 % | €3,24 | €3,29 | €3,11 | 302,45K |
| 2026-06-15 | €3,27 | -4,39 % | €3,44 | €3,50 | €3,24 | 277,27K |
| 2026-06-12 | €3,42 | +3,32 % | €3,34 | €3,43 | €3,28 | 316,36K |
| 2026-06-11 | €3,31 | +1,85 % | €3,25 | €3,39 | €3,19 | 340,11K |
| 2026-06-10 | €3,25 | -0,15 % | €3,30 | €3,38 | €3,13 | 467,10K |
| 2026-06-09 | €3,26 | -4,69 % | €3,49 | €3,54 | €3,26 | 483,66K |
| 2026-06-08 | €3,41 | -2,43 % | €3,40 | €3,53 | €3,36 | 347,40K |
| 2026-06-05 | €3,50 | -4,11 % | €3,49 | €3,61 | €3,46 | 583,90K |
| 2026-06-04 | €3,65 | +7,67 % | €3,28 | €3,70 | €3,21 | 670,46K |
| 2026-06-03 | €3,39 | -1,17 % | €3,40 | €3,49 | €3,09 | 1,25M |
| 2026-06-02 | €3,43 | -18,04 % | €3,85 | €3,88 | €3,43 | 540,81K |
| 2026-06-01 | €4,18 | -2,33 % | €4,28 | €4,28 | €4,09 | 388,05K |
| 2026-05-29 | €4,28 | -5,82 % | €4,59 | €4,70 | €4,28 | 1,98M |
| 2026-05-28 | €4,55 | -0,55 % | €4,53 | €4,65 | €4,50 | 282,95K |