3,283€
3,22%
Echtzeit-Aktienkurs Faes Farma S.A.
Bid:
Ask:
Aktienkurse zur Faes Farma S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 3,19 | 3,30 | 3,18 | 3,29 | 3,30% | 435.056,00 |
| 22.04.2024 | 3,18 | 3,19 | 3,16 | 3,18 | -0,16% | 197.605,00 |
| 19.04.2024 | 3,15 | 3,19 | 3,14 | 3,19 | 0,31% | 151.128,00 |
| 18.04.2024 | 3,15 | 3,18 | 3,14 | 3,18 | 0,95% | 150.305,00 |
| 17.04.2024 | 3,13 | 3,15 | 3,13 | 3,15 | 0,32% | 123.431,00 |
| 16.04.2024 | 3,15 | 3,16 | 3,12 | 3,14 | -1,26% | 221.849,00 |
| 15.04.2024 | 3,12 | 3,18 | 3,11 | 3,18 | 0,63% | 171.991,00 |
| 12.04.2024 | 3,17 | 3,17 | 3,06 | 3,16 | -0,32% | 254.172,00 |
| 11.04.2024 | 3,14 | 3,18 | 3,14 | 3,17 | 0,48% | 99.806,00 |
| 10.04.2024 | 3,14 | 3,18 | 3,14 | 3,15 | 0,00% | 81.306,00 |
| 09.04.2024 | 3,16 | 3,18 | 3,11 | 3,15 | 0,80% | 104.051,00 |
| 08.04.2024 | 3,10 | 3,14 | 3,10 | 3,13 | 0,32% | 550.106,00 |
| 05.04.2024 | 3,13 | 3,15 | 3,11 | 3,12 | -1,42% | 140.499,00 |
| 04.04.2024 | 3,12 | 3,17 | 3,12 | 3,16 | 0,64% | 92.455,00 |
| 03.04.2024 | 3,15 | 3,16 | 3,11 | 3,14 | 0,16% | 115.856,00 |
| 02.04.2024 | 3,15 | 3,17 | 3,13 | 3,14 | -0,32% | 107.852,00 |
| 28.03.2024 | 3,16 | 3,17 | 3,14 | 3,15 | -0,32% | 99.594,00 |
| 27.03.2024 | 3,17 | 3,19 | 3,15 | 3,16 | -0,32% | 121.457,00 |
| 26.03.2024 | 3,19 | 3,20 | 3,15 | 3,17 | -0,63% | 209.273,00 |
| 25.03.2024 | 3,16 | 3,19 | 3,14 | 3,19 | 0,95% | 216.997,00 |
| 22.03.2024 | 3,06 | 3,16 | 3,06 | 3,16 | 3,10% | 440.219,00 |
| 21.03.2024 | 2,96 | 3,07 | 2,96 | 3,06 | 3,20% | 511.752,00 |
| 20.03.2024 | 2,97 | 2,97 | 2,93 | 2,97 | 0,34% | 192.298,00 |
| 19.03.2024 | 2,92 | 2,96 | 2,92 | 2,96 | 0,34% | 145.278,00 |
| 18.03.2024 | 2,94 | 2,96 | 2,91 | 2,95 | 0,34% | 137.871,00 |
| 15.03.2024 | 2,94 | 2,96 | 2,92 | 2,94 | 0,00% | 278.932,00 |
| 14.03.2024 | 2,99 | 2,99 | 2,93 | 2,94 | -0,68% | 163.359,00 |
| 13.03.2024 | 2,96 | 2,98 | 2,94 | 2,96 | -0,51% | 166.829,00 |
| 12.03.2024 | 3,00 | 3,00 | 2,95 | 2,97 | -0,83% | 131.919,00 |
| 11.03.2024 | 2,96 | 3,01 | 2,96 | 3,00 | 1,18% | 146.997,00 |
| 08.03.2024 | 2,99 | 3,01 | 2,96 | 2,96 | -1,17% | 121.112,00 |
| 07.03.2024 | 2,97 | 3,00 | 2,96 | 3,00 | 1,01% | 76.467,00 |
| 06.03.2024 | 2,96 | 2,99 | 2,95 | 2,97 | -0,50% | 235.395,00 |
| 05.03.2024 | 2,99 | 2,99 | 2,95 | 2,98 | -0,50% | 289.063,00 |
| 04.03.2024 | 2,98 | 3,01 | 2,98 | 3,00 | -0,17% | 128.041,00 |
| 01.03.2024 | 3,04 | 3,04 | 2,98 | 3,00 | 0,00% | 169.602,00 |
| 29.02.2024 | 3,00 | 3,00 | 2,96 | 3,00 | 0,33% | 888.726,00 |
| 28.02.2024 | 3,08 | 3,08 | 2,99 | 2,99 | -2,92% | 142.109,00 |
| 27.02.2024 | 3,08 | 3,08 | 3,03 | 3,08 | 1,48% | 158.521,00 |
| 26.02.2024 | 3,01 | 3,06 | 2,98 | 3,04 | 0,66% | 195.688,00 |
| 23.02.2024 | 3,03 | 3,04 | 2,98 | 3,02 | 0,33% | 194.507,00 |
| 22.02.2024 | 3,02 | 3,03 | 3,00 | 3,01 | 0,17% | 130.955,00 |
| 21.02.2024 | 3,00 | 3,02 | 3,00 | 3,00 | -0,33% | 106.348,00 |
| 20.02.2024 | 3,00 | 3,04 | 2,99 | 3,01 | -0,99% | 123.268,00 |
| 19.02.2024 | 3,00 | 3,04 | 3,00 | 3,04 | 1,16% | 81.346,00 |
| 16.02.2024 | 3,05 | 3,05 | 2,95 | 3,01 | -1,31% | 344.000,00 |
| 15.02.2024 | 3,06 | 3,06 | 3,04 | 3,05 | -0,65% | 146.813,00 |
| 14.02.2024 | 3,06 | 3,07 | 3,03 | 3,07 | -0,33% | 114.276,00 |
| 13.02.2024 | 3,07 | 3,08 | 3,05 | 3,08 | -0,16% | 134.777,00 |
| 12.02.2024 | 3,07 | 3,08 | 3,06 | 3,08 | 0,49% | 65.032,00 |
| 09.02.2024 | 3,06 | 3,09 | 3,05 | 3,07 | 0,49% | 139.151,00 |
| 08.02.2024 | 3,09 | 3,09 | 3,04 | 3,05 | -0,97% | 208.822,00 |
| 07.02.2024 | 3,07 | 3,09 | 3,06 | 3,08 | -0,32% | 202.193,00 |
| 06.02.2024 | 3,07 | 3,09 | 3,06 | 3,09 | 0,65% | 101.782,00 |
| 05.02.2024 | 3,07 | 3,08 | 3,04 | 3,07 | 0,82% | 173.006,00 |
| 02.02.2024 | 3,04 | 3,06 | 3,03 | 3,05 | 0,16% | 102.245,00 |
| 01.02.2024 | 3,05 | 3,07 | 3,03 | 3,04 | -0,16% | 266.422,00 |
| 31.01.2024 | 3,01 | 3,07 | 2,99 | 3,05 | 1,00% | 324.239,00 |
| 30.01.2024 | 3,02 | 3,08 | 3,01 | 3,02 | -0,33% | 214.766,00 |
| 29.01.2024 | 3,08 | 3,09 | 3,03 | 3,03 | -2,10% | 234.737,00 |
| 26.01.2024 | 3,09 | 3,11 | 3,07 | 3,09 | -0,16% | 108.800,00 |
| 25.01.2024 | 3,10 | 3,13 | 3,09 | 3,10 | -0,96% | 90.642,00 |
| 24.01.2024 | 3,11 | 3,13 | 3,10 | 3,13 | 0,64% | 78.812,00 |
| 23.01.2024 | 3,10 | 3,13 | 3,08 | 3,11 | 0,00% | 162.348,00 |
| 22.01.2024 | 3,08 | 3,12 | 3,08 | 3,11 | 0,65% | 185.345,00 |
| 19.01.2024 | 3,10 | 3,13 | 3,09 | 3,09 | -0,64% | 102.798,00 |
| 18.01.2024 | 3,10 | 3,14 | 3,08 | 3,11 | -0,32% | 117.091,00 |
| 17.01.2024 | 3,13 | 3,13 | 3,10 | 3,12 | -1,27% | 144.932,00 |
| 16.01.2024 | 3,15 | 3,16 | 3,12 | 3,16 | 0,16% | 87.274,00 |
| 15.01.2024 | 3,15 | 3,18 | 3,13 | 3,15 | 0,00% | 72.586,00 |
| 12.01.2024 | 3,15 | 3,17 | 3,13 | 3,15 | 0,00% | 97.752,00 |
| 11.01.2024 | 3,17 | 3,20 | 3,15 | 3,15 | -1,25% | 169.995,00 |
| 10.01.2024 | 3,23 | 3,25 | 3,19 | 3,19 | -1,85% | 213.538,00 |
| 09.01.2024 | 3,26 | 3,27 | 3,22 | 3,25 | 0,00% | 198.779,00 |
| 08.01.2024 | 3,23 | 3,27 | 3,22 | 3,25 | 0,78% | 376.906,00 |
| 05.01.2024 | 3,24 | 3,26 | 3,18 | 3,23 | -0,77% | 240.023,00 |
| 04.01.2024 | 3,20 | 3,26 | 3,20 | 3,25 | 0,78% | 109.866,00 |
| 03.01.2024 | 3,20 | 3,26 | 3,20 | 3,23 | 0,31% | 194.351,00 |
| 02.01.2024 | 3,19 | 3,22 | 3,18 | 3,22 | 1,74% | 131.906,00 |
| 29.12.2023 | 3,16 | 3,18 | 3,15 | 3,16 | -0,16% | 169.153,00 |
| 28.12.2023 | 3,18 | 3,20 | 3,15 | 3,17 | -0,78% | 183.999,00 |
| 27.12.2023 | 3,19 | 3,23 | 3,16 | 3,19 | -0,31% | 313.322,00 |
| 22.12.2023 | 3,20 | 3,21 | 3,17 | 3,20 | 0,16% | 114.413,00 |
| 21.12.2023 | 3,17 | 3,20 | 3,17 | 3,20 | 0,63% | 221.974,00 |
| 20.12.2023 | 3,15 | 3,20 | 3,15 | 3,18 | 0,16% | 225.566,00 |
| 19.12.2023 | 3,15 | 3,20 | 3,14 | 3,17 | -0,16% | 150.455,00 |
| 18.12.2023 | 3,15 | 3,19 | 3,14 | 3,18 | 0,47% | 163.000,00 |
| 15.12.2023 | 3,18 | 3,20 | 3,16 | 3,16 | -0,94% | 175.332,00 |
| 14.12.2023 | 3,18 | 3,21 | 3,15 | 3,19 | 1,27% | 210.661,00 |
| 13.12.2023 | 3,21 | 3,21 | 3,11 | 3,15 | -1,10% | 140.813,00 |
| 12.12.2023 | 3,24 | 3,24 | 3,16 | 3,19 | -1,24% | 124.143,00 |
| 11.12.2023 | 3,20 | 3,24 | 3,20 | 3,23 | 0,62% | 169.277,00 |
| 08.12.2023 | 3,17 | 3,23 | 3,17 | 3,21 | 0,63% | 125.774,00 |
| 07.12.2023 | 3,20 | 3,20 | 3,17 | 3,19 | -0,93% | 81.411,00 |
| 06.12.2023 | 3,19 | 3,22 | 3,19 | 3,22 | 0,63% | 125.560,00 |
| 05.12.2023 | 3,16 | 3,21 | 3,16 | 3,20 | 0,79% | 149.406,00 |
| 04.12.2023 | 3,16 | 3,19 | 3,16 | 3,17 | 0,00% | 132.774,00 |
| 01.12.2023 | 3,15 | 3,19 | 3,15 | 3,17 | 1,60% | 196.973,00 |
| 30.11.2023 | 3,14 | 3,18 | 3,12 | 3,12 | -0,64% | 614.913,00 |
| 29.11.2023 | 3,00 | 3,16 | 3,00 | 3,14 | -0,32% | 296.274,00 |