Deutsche Märkte öffnen in 3 Stunden 59 Minuten

Ipsen S.A. (IPN.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
73,65+2,60 (+3,66%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Jan. 202171,5073,7570,9573,6573,65138.139
18. Jan. 202171,8572,3570,8571,0571,0548.447
15. Jan. 202172,5072,5070,4072,3072,30132.055
14. Jan. 202168,5072,4068,4072,2572,25197.496
13. Jan. 202169,2070,0067,9068,4068,40139.489
12. Jan. 202169,6070,3569,0069,4569,45145.016
11. Jan. 202169,0069,6068,3069,4569,4592.528
08. Jan. 202168,4069,2568,0069,2569,2579.375
07. Jan. 202168,8569,5068,1068,4068,4093.838
06. Jan. 202167,6068,6566,5568,3568,35118.403
05. Jan. 202167,2567,8566,3567,5567,55140.620
04. Jan. 202168,5069,0066,7567,4067,40145.432
31. Dez. 202067,9568,1567,3567,9067,9044.244
30. Dez. 202068,1568,7067,8067,9067,9039.410
29. Dez. 202068,2569,0068,1068,2568,2540.813
28. Dez. 202068,5069,0568,0068,3068,3058.222
24. Dez. 202068,2068,7568,0068,0068,0010.209
23. Dez. 202069,0069,1568,0068,2068,2051.317
22. Dez. 202068,5068,9568,0068,8568,8562.656
21. Dez. 202069,3569,3567,3068,2568,25117.985
18. Dez. 202068,2570,4068,2570,1570,15260.331
17. Dez. 202068,2568,6067,5568,0568,05138.477
16. Dez. 202069,0069,4568,0068,0568,0599.455
15. Dez. 202068,8569,1567,7568,8568,8586.445
14. Dez. 202069,0070,4068,4569,0069,0095.699
11. Dez. 202069,3069,7567,8068,6568,65142.015
10. Dez. 202068,5069,6067,2569,3069,30212.787
09. Dez. 202069,2070,2568,0068,5068,50159.652
08. Dez. 202067,2068,9566,6068,7568,75246.756
07. Dez. 202069,2069,6567,6567,8067,80211.929
04. Dez. 202068,7569,6068,5568,8068,80175.781
03. Dez. 202071,6571,9068,8569,5069,50343.198
02. Dez. 202077,0078,4570,5571,9071,90466.870
01. Dez. 202082,5085,7077,0077,0077,00297.767
30. Nov. 202080,0082,9079,8080,8580,85231.024
27. Nov. 202079,6080,9079,1080,0080,00158.169
26. Nov. 202078,4580,5078,2579,9079,9080.249
25. Nov. 202079,1079,3077,5578,1078,10126.860
24. Nov. 202083,1083,3078,3078,9578,95207.403
23. Nov. 202085,0085,0082,8582,9082,9053.521
20. Nov. 202083,5084,9083,3583,7083,7039.920
19. Nov. 202083,8584,5083,2583,5083,5060.626
18. Nov. 202085,3085,3583,2584,1084,1067.176
17. Nov. 202085,8586,7585,0085,1585,1563.517
16. Nov. 202085,3088,1085,3086,2586,2598.795
13. Nov. 202085,1085,5584,6084,9084,9057.870
12. Nov. 202085,0086,1584,2584,9084,9069.506
11. Nov. 202084,1586,6584,1585,4585,4574.440
10. Nov. 202084,4585,3081,8583,9083,90159.114
09. Nov. 202084,2086,6084,1584,7584,75111.492
06. Nov. 202085,7085,7083,3583,4583,4584.530
05. Nov. 202085,5586,9085,2085,6085,6085.736
04. Nov. 202080,9084,9580,6584,9084,90104.362
03. Nov. 202079,6081,5079,2581,2081,2053.720
02. Nov. 202078,5079,9077,6579,1079,10110.814
30. Okt. 202076,0078,4575,2578,1578,15122.023
29. Okt. 202077,0077,4575,3576,0576,05114.651
28. Okt. 202078,0078,8076,2577,2077,20107.499
27. Okt. 202080,3580,4077,6579,5579,55108.180
26. Okt. 202080,3082,2079,5079,8079,8094.458
23. Okt. 202081,0581,8080,0080,0080,0096.764
22. Okt. 202075,6081,2574,8081,2581,25251.697
21. Okt. 202078,0078,2075,6575,6575,65119.851
20. Okt. 202077,5079,3077,2077,6077,60124.582
19. Okt. 202078,3579,3574,0077,5077,5066.853
16. Okt. 202077,5079,5077,5078,0078,00125.956
15. Okt. 202080,0080,0077,4077,7077,70148.824
14. Okt. 202081,0081,7580,1580,5080,50111.143
13. Okt. 202082,0082,3080,8080,8080,80126.644
12. Okt. 202083,4083,8582,1082,1082,10133.242
09. Okt. 202084,9085,0083,4083,4083,40112.861
08. Okt. 202084,3085,8083,2584,5084,50139.773
07. Okt. 202086,0086,4583,2083,9083,90164.001
06. Okt. 202088,0088,5585,9586,1086,10126.714
05. Okt. 202085,6088,6585,5088,3588,35115.941
02. Okt. 202089,5089,5084,7585,2085,20143.345
01. Okt. 202089,5591,6589,3589,9089,90113.610
30. Sept. 202088,6089,9588,2589,5589,55105.664
29. Sept. 202089,6590,5088,7588,7588,7597.998
28. Sept. 202089,0090,0088,8589,7589,7584.054
25. Sept. 202088,2088,6586,5588,2088,2089.259
24. Sept. 202089,0090,2588,1588,4088,40126.841
23. Sept. 202089,1090,6088,7589,7589,7599.647
22. Sept. 202089,8591,0588,5089,0589,05117.937
21. Sept. 202093,0093,1589,3090,0090,00141.614
18. Sept. 2020------
17. Sept. 202093,9595,9093,3094,1094,10104.677
16. Sept. 202093,0094,5592,4594,5594,5585.759
15. Sept. 202091,0093,8090,7093,1093,1090.012
14. Sept. 202090,4590,9088,9090,9090,9070.513
11. Sept. 202088,7091,2588,5089,9089,9086.469
10. Sept. 202090,0090,4588,4588,6588,6563.841
09. Sept. 202088,0090,1587,4090,1590,1578.280
08. Sept. 202088,5589,4587,0587,7087,7079.483
07. Sept. 202086,3588,9086,1088,4088,4059.194
04. Sept. 202087,8088,6085,7085,9585,95101.786
03. Sept. 202089,5091,1087,9087,9087,9085.090
02. Sept. 202088,0089,4587,9588,8588,8577.697
01. Sept. 202087,9091,1087,1587,3087,3098.493
31. Aug. 202087,4588,6586,1086,8086,80105.048
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...