3,178€
0,08%
Echtzeit-Aktienkurs Genfit S.A.
Bid:
Ask:
Aktienkurse zur Genfit S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 3,18 | 3,21 | 3,16 | 3,18 | 0,08% | - |
| 17.04.2024 | 3,19 | 3,21 | 3,17 | 3,18 | -0,31% | 47.906,00 |
| 16.04.2024 | 3,20 | 3,23 | 3,17 | 3,19 | -1,70% | 101.015,00 |
| 15.04.2024 | 3,33 | 3,33 | 3,23 | 3,24 | -2,41% | 62.148,00 |
| 12.04.2024 | 3,35 | 3,47 | 3,31 | 3,32 | -0,90% | 175.683,00 |
| 11.04.2024 | 3,23 | 3,38 | 3,23 | 3,35 | 3,55% | 199.052,00 |
| 10.04.2024 | 3,28 | 3,28 | 3,21 | 3,24 | -0,15% | 75.658,00 |
| 09.04.2024 | 3,20 | 3,30 | 3,20 | 3,24 | 0,62% | 107.310,00 |
| 08.04.2024 | 3,19 | 3,24 | 3,12 | 3,22 | 0,63% | 152.457,00 |
| 05.04.2024 | 3,23 | 3,24 | 3,03 | 3,20 | -1,54% | 295.680,00 |
| 04.04.2024 | 3,26 | 3,27 | 3,24 | 3,25 | -0,15% | 49.419,00 |
| 03.04.2024 | 3,22 | 3,28 | 3,20 | 3,26 | 1,09% | 59.517,00 |
| 02.04.2024 | 3,34 | 3,34 | 3,21 | 3,22 | -3,59% | 144.638,00 |
| 28.03.2024 | 3,35 | 3,35 | 3,27 | 3,34 | 0,60% | 60.617,00 |
| 27.03.2024 | 3,31 | 3,36 | 3,31 | 3,32 | 0,30% | 46.711,00 |
| 26.03.2024 | 3,37 | 3,37 | 3,30 | 3,31 | -0,90% | 82.647,00 |
| 25.03.2024 | 3,34 | 3,36 | 3,30 | 3,34 | 0,45% | 71.940,00 |
| 22.03.2024 | 3,27 | 3,33 | 3,26 | 3,33 | 2,47% | 103.341,00 |
| 21.03.2024 | 3,25 | 3,28 | 3,21 | 3,25 | 0,00% | 82.840,00 |
| 20.03.2024 | 3,21 | 3,29 | 3,16 | 3,25 | -0,15% | 133.568,00 |
| 19.03.2024 | 3,20 | 3,36 | 3,19 | 3,25 | 2,52% | 309.551,00 |
| 18.03.2024 | 3,15 | 3,23 | 3,15 | 3,17 | 0,96% | 84.528,00 |
| 15.03.2024 | 3,22 | 3,24 | 3,14 | 3,14 | -2,33% | 131.830,00 |
| 14.03.2024 | 3,27 | 3,27 | 3,21 | 3,22 | -1,38% | 95.860,00 |
| 13.03.2024 | 3,22 | 3,31 | 3,20 | 3,26 | 1,24% | 131.323,00 |
| 12.03.2024 | 3,21 | 3,26 | 3,19 | 3,22 | 0,31% | 41.833,00 |
| 11.03.2024 | 3,23 | 3,26 | 3,18 | 3,21 | -0,47% | 74.659,00 |
| 08.03.2024 | 3,21 | 3,24 | 3,15 | 3,23 | 0,00% | 103.778,00 |
| 07.03.2024 | 3,21 | 3,27 | 3,19 | 3,23 | 0,16% | 63.285,00 |
| 06.03.2024 | 3,19 | 3,26 | 3,19 | 3,22 | 0,94% | 47.015,00 |
| 05.03.2024 | 3,25 | 3,26 | 3,17 | 3,19 | -1,69% | 83.416,00 |
| 04.03.2024 | 3,31 | 3,36 | 3,24 | 3,25 | 0,00% | 127.603,00 |
| 01.03.2024 | 3,16 | 3,27 | 3,13 | 3,25 | 3,02% | 172.716,00 |
| 29.02.2024 | 3,31 | 3,32 | 3,15 | 3,15 | -4,69% | 179.567,00 |
| 28.02.2024 | 3,39 | 3,39 | 3,24 | 3,31 | -1,93% | 126.619,00 |
| 27.02.2024 | 3,33 | 3,39 | 3,30 | 3,37 | 1,35% | 92.020,00 |
| 26.02.2024 | 3,30 | 3,35 | 3,27 | 3,33 | 0,15% | 74.989,00 |
| 23.02.2024 | 3,38 | 3,40 | 3,30 | 3,32 | -1,63% | 61.800,00 |
| 22.02.2024 | 3,30 | 3,43 | 3,29 | 3,38 | 2,12% | 159.520,00 |
| 21.02.2024 | 3,41 | 3,43 | 3,30 | 3,31 | -3,50% | 166.387,00 |
| 20.02.2024 | 3,49 | 3,51 | 3,41 | 3,43 | -1,86% | 144.431,00 |
| 19.02.2024 | 3,57 | 3,60 | 3,49 | 3,49 | -2,51% | 77.145,00 |
| 16.02.2024 | 3,58 | 3,62 | 3,55 | 3,58 | 1,99% | 115.566,00 |
| 15.02.2024 | 3,49 | 3,56 | 3,45 | 3,51 | -0,85% | 110.624,00 |
| 14.02.2024 | 3,48 | 3,54 | 3,45 | 3,54 | 1,43% | 62.722,00 |
| 13.02.2024 | 3,55 | 3,66 | 3,45 | 3,49 | -2,24% | 220.910,00 |
| 12.02.2024 | 3,44 | 3,78 | 3,44 | 3,57 | 3,93% | 652.869,00 |
| 09.02.2024 | 3,45 | 3,51 | 3,41 | 3,44 | -1,15% | 101.722,00 |
| 08.02.2024 | 3,47 | 3,52 | 3,44 | 3,48 | 0,29% | 101.728,00 |
| 07.02.2024 | 3,60 | 3,63 | 3,47 | 3,47 | -4,15% | 137.354,00 |
| 06.02.2024 | 3,56 | 3,63 | 3,52 | 3,62 | 3,29% | 184.583,00 |
| 05.02.2024 | 3,59 | 3,61 | 3,48 | 3,50 | -2,10% | 186.807,00 |
| 02.02.2024 | 3,55 | 3,65 | 3,55 | 3,58 | 0,70% | 94.068,00 |
| 01.02.2024 | 3,69 | 3,69 | 3,54 | 3,55 | -3,53% | 149.336,00 |
| 31.01.2024 | 3,72 | 3,72 | 3,65 | 3,68 | -0,67% | 75.645,00 |
| 30.01.2024 | 3,74 | 3,83 | 3,70 | 3,71 | 0,54% | 221.852,00 |
| 29.01.2024 | 3,62 | 3,73 | 3,58 | 3,69 | 1,94% | 213.584,00 |
| 26.01.2024 | 3,72 | 3,72 | 3,57 | 3,62 | -2,30% | 234.335,00 |
| 25.01.2024 | 3,73 | 3,74 | 3,59 | 3,70 | -1,20% | 299.339,00 |
| 24.01.2024 | 3,72 | 3,78 | 3,63 | 3,75 | 2,32% | 428.188,00 |
| 23.01.2024 | 3,50 | 3,74 | 3,48 | 3,66 | 7,02% | 772.402,00 |
| 22.01.2024 | 3,19 | 3,48 | 3,17 | 3,42 | 9,09% | 632.508,00 |
| 19.01.2024 | 3,20 | 3,21 | 3,13 | 3,14 | -1,26% | 111.295,00 |
| 18.01.2024 | 3,20 | 3,26 | 3,14 | 3,18 | -0,16% | 162.840,00 |
| 17.01.2024 | 3,25 | 3,25 | 3,13 | 3,18 | -2,75% | 261.870,00 |
| 16.01.2024 | 3,32 | 3,36 | 3,27 | 3,27 | -2,10% | 162.136,00 |
| 15.01.2024 | 3,38 | 3,38 | 3,31 | 3,34 | -1,04% | 130.213,00 |
| 12.01.2024 | 3,40 | 3,44 | 3,37 | 3,38 | 0,30% | 141.289,00 |
| 11.01.2024 | 3,44 | 3,47 | 3,36 | 3,37 | -2,46% | 179.027,00 |
| 10.01.2024 | 3,51 | 3,53 | 3,43 | 3,45 | -2,13% | 206.774,00 |
| 09.01.2024 | 3,54 | 3,63 | 3,52 | 3,53 | -0,42% | 237.179,00 |
| 08.01.2024 | 3,57 | 3,59 | 3,46 | 3,54 | -0,70% | 237.537,00 |
| 05.01.2024 | 3,70 | 3,72 | 3,57 | 3,57 | -4,04% | 196.220,00 |
| 04.01.2024 | 3,74 | 3,77 | 3,70 | 3,72 | -0,54% | 206.875,00 |
| 03.01.2024 | 3,80 | 3,87 | 3,73 | 3,74 | -0,40% | 439.170,00 |
| 02.01.2024 | 3,57 | 3,83 | 3,55 | 3,75 | 5,93% | 578.908,00 |
| 29.12.2023 | 3,60 | 3,63 | 3,53 | 3,54 | -1,53% | 205.151,00 |
| 28.12.2023 | 3,59 | 3,67 | 3,58 | 3,60 | 0,14% | 208.387,00 |
| 27.12.2023 | 3,50 | 3,61 | 3,50 | 3,59 | 2,72% | 325.738,00 |
| 22.12.2023 | 3,38 | 3,53 | 3,35 | 3,50 | 2,95% | 372.518,00 |
| 21.12.2023 | 3,50 | 3,52 | 3,36 | 3,40 | -4,37% | 374.208,00 |
| 20.12.2023 | 3,60 | 3,61 | 3,50 | 3,55 | -1,39% | 282.422,00 |
| 19.12.2023 | 3,67 | 3,75 | 3,58 | 3,60 | -2,96% | 432.100,00 |
| 18.12.2023 | 3,71 | 3,71 | 3,71 | 3,71 | 1,64% | 468.678,00 |
| 15.12.2023 | 3,59 | 3,66 | 3,56 | 3,65 | 1,67% | 318.104,00 |
| 14.12.2023 | 3,57 | 3,72 | 3,55 | 3,59 | 1,56% | 620.907,00 |
| 13.12.2023 | 3,36 | 3,60 | 3,36 | 3,54 | 4,59% | 528.455,00 |
| 12.12.2023 | 3,28 | 3,60 | 3,25 | 3,38 | 3,05% | 783.498,00 |
| 11.12.2023 | 3,25 | 3,35 | 3,22 | 3,28 | 0,31% | 280.442,00 |
| 08.12.2023 | 3,08 | 3,33 | 3,06 | 3,27 | 6,69% | 1.029.093,00 |
| 07.12.2023 | 3,11 | 3,16 | 2,98 | 3,07 | 2,85% | 575.025,00 |
| 06.12.2023 | 2,96 | 2,99 | 2,90 | 2,98 | 0,51% | 188.662,00 |
| 05.12.2023 | 2,99 | 3,01 | 2,95 | 2,97 | -0,17% | 122.704,00 |
| 04.12.2023 | 3,00 | 3,09 | 2,97 | 2,97 | -0,50% | 202.634,00 |
| 01.12.2023 | 3,01 | 3,03 | 2,98 | 2,99 | -1,97% | 148.084,00 |
| 30.11.2023 | 2,98 | 3,06 | 2,97 | 3,05 | 2,18% | 220.781,00 |
| 29.11.2023 | 3,00 | 3,03 | 2,97 | 2,98 | -0,50% | 179.695,00 |
| 28.11.2023 | 2,98 | 3,03 | 2,98 | 3,00 | 0,34% | 114.102,00 |
| 27.11.2023 | 3,00 | 3,03 | 2,98 | 2,99 | -0,67% | 113.134,00 |
| 24.11.2023 | 3,02 | 3,11 | 2,99 | 3,01 | -0,83% | 224.388,00 |