WKN: | A0ESMG |
ISIN: | FR0010259150 |
Land: | Frankreich |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Medizintechnik |
Weshalb die Ipsen-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 23. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
105,60 105,70 |
105,70 105,60 |
105,60 | 105,70 |
0 -0,28% |
-0,28% |
21.07.2025 |
106,10 106,00 |
106,10 106,00 |
106,00 | 106,00 |
0 -0,47% |
-0,47% |
18.07.2025 |
106,40 106,50 |
106,50 106,40 |
106,40 | 106,50 |
0 0,09% |
0,09% |
17.07.2025 |
108,20 106,40 |
108,20 106,40 |
106,40 | 106,40 |
0 0,38% |
0,38% |
16.07.2025 |
104,40 106,00 |
106,00 104,40 |
104,40 | 106,00 |
0 1,34% |
1,34% |
15.07.2025 |
106,20 104,60 |
106,20 104,60 |
104,60 | 104,60 |
0 -1,23% |
-1,23% |
14.07.2025 |
104,50 105,90 |
105,90 104,50 |
104,50 | 105,90 |
0 0,67% |
0,67% |
11.07.2025 |
107,70 105,20 |
107,70 105,20 |
105,20 | 105,20 |
0 -3,04% |
-3,04% |
10.07.2025 |
104,10 108,50 |
108,50 104,10 |
104,10 | 108,50 |
0 4,23% |
4,23% |
09.07.2025 |
103,10 104,10 |
104,10 103,10 |
103,10 | 104,10 |
0 0,87% |
0,87% |
08.07.2025 |
102,20 103,20 |
103,20 102,20 |
102,20 | 103,20 |
0 1,18% |
1,18% |
07.07.2025 |
103,50 102,00 |
103,50 102,00 |
102,00 | 102,00 |
0 -1,16% |
-1,16% |
04.07.2025 |
101,50 103,20 |
103,20 101,50 |
101,50 | 103,20 |
0 1,38% |
1,38% |
03.07.2025 |
104,00 101,80 |
104,00 101,80 |
101,80 | 101,80 |
0 -1,83% |
-1,83% |
02.07.2025 |
103,80 103,70 |
103,80 103,70 |
103,70 | 103,70 |
0 0,58% |
0,58% |
01.07.2025 |
101,10 103,10 |
103,10 101,10 |
101,10 | 103,10 |
0 1,88% |
1,88% |
30.06.2025 |
102,50 101,20 |
102,50 101,20 |
101,20 | 101,20 |
0 -1,27% |
-1,27% |
27.06.2025 |
103,20 102,50 |
103,20 102,50 |
102,50 | 102,50 |
0 -0,19% |
-0,19% |
26.06.2025 |
102,80 102,70 |
102,80 102,70 |
102,70 | 102,70 |
0 0,49% |
0,49% |
25.06.2025 |
102,80 102,20 |
102,80 102,20 |
102,20 | 102,20 |
0 -0,29% |
-0,29% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
22,98 25,76 |
26,16 22,65 |
22,65 | 25,76 | 12,10% |
Februar |
25,76 26,56 |
26,56 25,33 |
25,33 | 26,56 | 3,11% |
März |
26,56 27,49 |
28,04 26,21 |
26,21 | 27,49 | 3,50% |
April |
27,49 27,49 |
28,38 25,08 |
25,08 | 27,49 | 0,00% |
Mai |
27,49 27,14 |
27,49 26,00 |
26,00 | 27,14 | -1,27% |
Juni |
27,14 28,19 |
28,19 26,63 |
26,63 | 28,19 | 3,87% |
Juli |
28,19 30,05 |
30,17 28,19 |
28,19 | 30,05 | 6,60% |
August |
30,05 28,19 |
30,35 28,19 |
28,19 | 28,19 | -6,19% |
September |
28,19 28,39 |
28,39 26,38 |
26,38 | 28,39 | 0,71% |
Oktober |
28,39 32,03 |
32,13 28,39 |
28,39 | 32,03 | 12,82% |
November |
32,03 34,21 |
34,49 32,03 |
32,03 | 34,21 | 6,81% |
Dezember |
34,21 33,78 |
34,59 32,11 |
32,11 | 33,78 | -1,26% |
05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
110,00 106,80 |
124,00 90,20 |
90,20 | 106,80 | -2,91% |
2024 |
107,30 110,00 |
125,30 100,30 |
100,30 | 110,00 | 2,52% |
2023 |
100,20 107,30 |
129,70 95,70 |
95,70 | 107,30 | 7,09% |
2022 |
80,94 100,20 |
118,90 78,08 |
78,08 | 100,20 | 23,80% |
2021 |
68,05 80,94 |
93,00 66,15 |
66,15 | 80,94 | 18,94% |
2020 |
78,95 68,05 |
93,25 37,38 |
37,38 | 68,05 | -13,81% |
2019 |
108,90 78,95 |
126,05 76,30 |
76,30 | 78,95 | -27,50% |
2018 |
101,45 108,90 |
153,60 100,65 |
100,65 | 108,90 | 7,34% |
2017 |
68,72 101,45 |
125,97 67,94 |
67,94 | 101,45 | 47,63% |
2016 |
61,48 68,72 |
68,72 46,83 |
46,83 | 68,72 | 11,78% |
2015 |
42,43 61,48 |
62,24 42,43 |
42,43 | 61,48 | 44,90% |
2014 |
33,78 42,43 |
43,09 28,58 |
28,58 | 42,43 | 25,61% |
2013 |
22,98 33,78 |
34,59 22,65 |
22,65 | 33,78 | 47,00% |
2012 |
24,06 22,98 |
24,96 17,89 |
17,89 | 22,98 | -4,49% |
2011 |
22,82 24,06 |
28,63 19,20 |
19,20 | 24,06 | 5,43% |
2010 |
38,23 22,82 |
40,79 21,75 |
21,75 | 22,82 | -40,31% |
2009 |
27,97 38,23 |
39,31 24,15 |
24,15 | 38,23 | 36,68% |
2008 |
41,08 27,97 |
42,30 25,03 |
25,03 | 27,97 | -31,91% |
2007 |
35,06 41,08 |
41,18 32,59 |
32,59 | 41,08 | 17,17% |
2006 |
24,00 35,06 |
36,00 23,51 |
23,51 | 35,06 | 46,08% |
2005 |
22,00 24,00 |
24,30 22,00 |
22,00 | 24,00 | 9,09% |