Aelis Farma SA (AELIS)

AELIS
🏛️ Frankreich →
1.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 13.20 13.20 13.10 13.10 0.0M
2023-12-28 13.30 13.30 13.20 13.20 0.0M
2023-12-27 13.30 13.30 13.15 13.30 0.0M
2023-12-22 13.30 13.30 13.30 13.30 0.0M
2023-12-21 13.30 13.30 13.30 13.30 0.0M
2023-12-20 13.35 13.35 13.30 13.30 0.0M
2023-12-19 13.35 13.35 13.35 13.35 0.0M
2023-12-18 13.30 13.30 13.30 13.30 0.0M
2023-12-15 13.40 13.40 13.35 13.35 0.0M
2023-12-14 13.40 13.40 13.35 13.40 0.0M
2023-12-13 13.35 13.35 13.35 13.35 0.0M
2023-12-12 13.35 13.35 13.35 13.35 0.0M
2023-12-11 13.35 13.35 13.35 13.35 0.0M
2023-12-08 13.40 13.40 13.35 13.35 0.0M
2023-12-07 13.40 13.40 13.40 13.40 0.0M
2023-12-06 13.40 13.45 13.40 13.45 0.0M
2023-12-05 13.40 13.45 13.40 13.45 0.0M
2023-12-04 13.40 13.40 13.40 13.40 0.0M
2023-12-01 13.40 13.40 13.40 13.40 0.0M
2023-11-30 13.40 13.40 13.40 13.40 0.0M
2023-11-29 13.40 13.40 13.40 13.40 0.0M
2023-11-28 13.40 13.40 13.40 13.40 0.0M
2023-11-27 13.40 13.40 13.40 13.40 0.0M
2023-11-24 13.40 13.40 13.40 13.40 0.0M
2023-11-23 13.45 13.45 13.40 13.40 0.0M
2023-11-22 13.40 13.45 13.40 13.45 0.0M
2023-11-21 13.40 13.40 13.40 13.40 0.0M
2023-11-20 13.40 13.40 13.40 13.40 0.0M
2023-11-17 13.45 13.45 13.40 13.40 0.0M
2023-11-16 13.45 13.45 13.45 13.45 0.0M
2023-11-15 13.40 13.45 13.40 13.45 0.0M
2023-11-14 13.40 13.40 13.40 13.40 0.0M
2023-11-13 13.40 13.40 13.40 13.40 0.0M
2023-11-10 13.40 13.40 13.40 13.40 0.0M
2023-11-09 13.35 13.40 13.35 13.40 0.0M
2023-11-08 13.45 13.45 13.35 13.35 0.0M
2023-11-07 13.40 13.40 13.40 13.40 0.0M
2023-11-06 13.40 13.40 13.40 13.40 0.0M
2023-11-03 13.40 13.40 13.40 13.40 0.0M
2023-11-02 13.45 13.45 13.45 13.45 0.0M
2023-11-01 13.55 13.55 13.45 13.45 0.0M
2023-10-31 13.50 13.55 13.50 13.55 0.0M
2023-10-30 13.50 13.50 13.50 13.50 0.0M
2023-10-27 13.50 13.50 13.50 13.50 0.0M
2023-10-26 13.50 13.50 13.50 13.50 0.0M
2023-10-25 13.55 13.55 13.50 13.50 0.0M
2023-10-24 13.50 13.55 13.50 13.55 0.0M
2023-10-23 13.55 13.55 13.55 13.55 0.0M
2023-10-20 13.55 13.55 13.55 13.55 0.0M
2023-10-19 13.45 13.45 13.45 13.45 0.0M
2023-10-18 13.45 13.45 13.45 13.45 0.0M
2023-10-17 13.40 13.45 13.40 13.45 0.0M
2023-10-16 13.40 13.40 13.40 13.40 0.0M
2023-10-13 13.40 13.45 13.40 13.45 0.0M
2023-10-12 13.40 13.40 13.40 13.40 0.0M
2023-10-11 13.40 13.40 13.40 13.40 0.0M
2023-10-10 13.40 13.40 13.40 13.40 0.0M
2023-10-09 13.40 13.40 13.40 13.40 0.0M
2023-10-06 13.40 13.40 13.40 13.40 0.0M
2023-10-05 13.40 13.40 13.40 13.40 0.0M
2023-10-04 13.40 13.40 13.40 13.40 0.0M
2023-10-03 13.45 13.45 13.40 13.40 0.0M
2023-10-02 13.55 13.55 13.45 13.45 0.0M
2023-09-29 13.55 13.55 13.50 13.50 0.0M
2023-09-28 13.45 13.65 13.45 13.50 0.0M
2023-09-27 13.45 13.45 13.45 13.45 0.0M
2023-09-26 13.40 13.50 13.15 13.45 0.0M
2023-09-25 13.55 13.55 13.40 13.40 0.0M
2023-09-22 13.70 13.70 13.55 13.55 0.0M
2023-09-21 13.75 13.75 13.60 13.60 0.0M
2023-09-20 13.75 13.75 13.70 13.70 0.0M
2023-09-19 13.75 13.75 13.75 13.75 0.0M
2023-09-18 13.75 13.75 13.75 13.75 0.0M
2023-09-15 13.75 13.75 13.75 13.75 0.0M
2023-09-14 13.75 13.75 13.75 13.75 0.0M
2023-09-13 13.75 13.75 13.75 13.75 0.0M
2023-09-12 13.80 13.80 13.80 13.80 0.0M
2023-09-11 13.80 13.80 13.80 13.80 0.0M
2023-09-08 13.80 13.80 13.80 13.80 0.0M
2023-09-07 13.75 13.80 13.75 13.80 0.0M
2023-09-06 13.80 13.85 13.75 13.75 0.0M
2023-09-05 13.80 13.80 13.80 13.80 0.0M
2023-09-04 13.80 13.80 13.80 13.80 0.0M
2023-09-01 13.75 13.80 13.75 13.80 0.0M
2023-08-31 13.80 13.85 13.75 13.75 0.0M
2023-08-30 13.80 13.85 13.80 13.80 0.0M
2023-08-29 13.85 13.85 13.80 13.80 0.0M
2023-08-28 13.60 13.85 13.60 13.85 0.0M
2023-08-25 13.60 13.60 13.60 13.60 0.0M
2023-08-24 13.80 13.80 13.60 13.60 0.0M
2023-08-23 13.85 13.85 13.80 13.80 0.0M
2023-08-22 13.85 13.85 13.85 13.85 0.0M
2023-08-21 13.80 13.80 13.80 13.80 0.0M
2023-08-18 13.80 13.85 13.80 13.80 0.0M
2023-08-17 13.80 13.80 13.80 13.80 0.0M
2023-08-16 13.85 13.85 13.80 13.80 0.0M
2023-08-15 13.85 13.85 13.85 13.85 0.0M
2023-08-14 13.80 13.85 13.80 13.85 0.0M
2023-08-11 13.85 13.85 13.80 13.80 0.0M
2023-08-10 13.85 13.85 13.80 13.80 0.0M
2023-08-09 13.85 13.85 13.85 13.85 0.0M
2023-08-08 13.85 13.85 13.85 13.85 0.0M
2023-08-07 13.85 13.85 13.80 13.85 0.0M
2023-08-04 13.90 13.90 13.85 13.85 0.0M
2023-08-03 13.95 13.95 13.90 13.90 0.0M
2023-08-02 13.95 13.95 13.90 13.95 0.0M
2023-08-01 13.95 13.95 13.90 13.95 0.0M
2023-07-31 13.85 13.95 13.85 13.95 0.0M
2023-07-28 13.90 13.90 13.85 13.85 0.0M
2023-07-27 13.95 13.95 13.90 13.95 0.0M
2023-07-26 13.90 13.95 13.90 13.95 0.0M
2023-07-25 13.90 13.90 13.90 13.90 0.0M
2023-07-24 13.90 13.90 13.90 13.90 0.0M
2023-07-21 13.90 13.90 13.90 13.90 0.0M
2023-07-20 13.90 13.90 13.90 13.90 0.0M
2023-07-19 13.90 13.95 13.90 13.95 0.0M
2023-07-18 13.95 13.95 13.90 13.95 0.0M
2023-07-17 13.95 13.95 13.90 13.90 0.0M
2023-07-14 13.95 13.95 13.95 13.95 0.0M
2023-07-13 13.95 13.95 13.95 13.95 0.0M
2023-07-12 13.95 13.95 13.95 13.95 0.0M
2023-07-11 13.95 13.95 13.95 13.95 0.0M
2023-07-10 13.95 13.95 13.90 13.95 0.0M
2023-07-07 13.95 13.95 13.80 13.95 0.0M
2023-07-06 13.95 13.95 13.85 13.95 0.0M
2023-07-05 13.85 13.95 13.80 13.95 0.0M
2023-07-04 13.90 13.90 13.90 13.90 0.0M
2023-07-03 13.95 13.95 13.90 13.90 0.0M
2023-06-30 13.95 13.95 13.90 13.95 0.0M
2023-06-29 13.90 13.95 13.90 13.95 0.0M
2023-06-28 13.90 13.95 13.90 13.90 0.0M
2023-06-27 13.95 13.95 13.90 13.90 0.0M
2023-06-26 13.90 13.95 13.90 13.95 0.0M
2023-06-23 13.95 13.95 13.90 13.90 0.0M
2023-06-22 14.00 14.00 13.90 13.90 0.0M
2023-06-21 14.00 14.00 14.00 14.00 0.0M
2023-06-20 14.00 14.00 14.00 14.00 0.0M
2023-06-19 14.00 14.00 14.00 14.00 0.0M
2023-06-16 13.95 14.00 13.95 14.00 0.0M
2023-06-15 13.95 13.95 13.95 13.95 0.0M
2023-06-14 13.90 13.95 13.90 13.90 0.0M
2023-06-13 13.95 13.95 13.90 13.90 0.0M
2023-06-12 14.00 14.00 14.00 14.00 0.0M
2023-06-09 14.00 14.05 13.95 13.95 0.0M
2023-06-08 14.00 14.00 13.95 14.00 0.0M
2023-06-07 14.00 14.00 14.00 14.00 0.0M
2023-06-06 14.00 14.00 13.95 14.00 0.0M
2023-06-05 14.00 14.00 14.00 14.00 0.0M
2023-06-02 14.00 14.00 14.00 14.00 0.0M
2023-06-01 13.95 14.00 13.95 14.00 0.0M
2023-05-31 14.00 14.00 13.95 14.00 0.0M
2023-05-30 14.00 14.00 14.00 14.00 0.0M
2023-05-29 14.00 14.00 14.00 14.00 0.0M
2023-05-26 14.00 14.00 14.00 14.00 0.0M
2023-05-25 14.00 14.00 14.00 14.00 0.0M
2023-05-24 14.00 14.00 14.00 14.00 0.0M
2023-05-23 14.00 14.00 13.95 14.00 0.0M
2023-05-22 14.05 14.05 13.90 14.00 0.0M
2023-05-19 14.05 14.05 14.05 14.05 0.0M
2023-05-18 14.05 14.05 14.05 14.05 0.0M
2023-05-17 13.85 14.05 13.70 14.05 0.0M
2023-05-16 13.95 13.95 13.85 13.85 0.0M
2023-05-15 13.95 13.95 13.95 13.95 0.0M
2023-05-12 14.00 14.00 13.95 13.95 0.0M
2023-05-11 13.90 14.00 13.90 14.00 0.0M
2023-05-10 14.05 14.05 13.85 13.90 0.0M
2023-05-09 14.00 14.05 14.00 14.05 0.0M
2023-05-08 14.00 14.00 14.00 14.00 0.0M
2023-05-05 14.10 14.10 14.00 14.05 0.0M
2023-05-04 14.10 14.10 14.10 14.10 0.0M
2023-05-03 14.10 14.10 14.10 14.10 0.0M
2023-05-02 14.05 14.10 14.05 14.10 0.0M
2023-04-28 14.05 14.10 14.05 14.05 0.0M
2023-04-27 14.05 14.05 14.05 14.05 0.0M
2023-04-26 14.05 14.05 14.05 14.05 0.0M
2023-04-25 14.10 14.10 14.10 14.10 0.0M
2023-04-24 14.05 14.10 14.05 14.10 0.0M
2023-04-21 14.10 14.10 14.05 14.10 0.0M
2023-04-20 14.10 14.10 14.05 14.10 0.0M
2023-04-19 14.05 14.10 14.05 14.10 0.0M
2023-04-18 14.10 14.10 14.10 14.10 0.0M
2023-04-17 14.10 14.10 14.05 14.10 0.0M
2023-04-14 14.10 14.10 14.05 14.10 0.0M
2023-04-13 14.10 14.10 14.05 14.10 0.0M
2023-04-12 14.15 14.15 14.10 14.10 0.0M
2023-04-11 14.05 14.15 14.05 14.15 0.0M
2023-04-06 14.15 14.15 14.15 14.15 0.0M
2023-04-05 14.05 14.05 14.00 14.05 0.0M
2023-04-04 14.10 14.15 14.05 14.15 0.0M
2023-04-03 14.10 14.15 14.05 14.10 0.0M
2023-03-31 14.10 14.12 14.10 14.12 0.0M
2023-03-30 14.10 14.12 14.10 14.12 0.0M
2023-03-29 14.12 14.12 14.06 14.12 0.0M
2023-03-28 14.12 14.12 14.10 14.12 0.0M
2023-03-27 14.10 14.14 14.10 14.12 0.0M
2023-03-24 14.12 14.12 14.10 14.12 0.0M
2023-03-23 14.12 14.12 14.10 14.12 0.0M
2023-03-22 14.14 14.14 14.10 14.14 0.0M
2023-03-21 14.14 14.14 14.10 14.10 0.0M
2023-03-20 14.12 14.14 14.10 14.14 0.0M
2023-03-17 14.14 14.14 14.10 14.12 0.0M
2023-03-16 14.14 14.14 14.10 14.14 0.0M
2023-03-15 14.16 14.16 14.10 14.10 0.0M
2023-03-14 14.16 14.16 14.10 14.16 0.0M
2023-03-13 14.18 14.20 14.10 14.16 0.0M
2023-03-10 14.16 14.18 14.16 14.18 0.0M
2023-03-09 14.20 14.20 14.16 14.20 0.0M
2023-03-08 14.18 14.20 14.16 14.20 0.0M
2023-03-07 14.16 14.20 14.16 14.18 0.0M
2023-03-06 14.20 14.24 14.16 14.16 0.0M
2023-03-03 14.20 14.24 14.20 14.24 0.0M
2023-03-02 14.20 14.24 14.20 14.20 0.0M
2023-03-01 14.20 14.24 14.20 14.20 0.0M
2023-02-28 14.22 14.24 14.20 14.20 0.0M
2023-02-27 14.22 14.22 14.22 14.22 0.0M
2023-02-24 14.24 14.26 14.24 14.26 0.0M
2023-02-23 14.26 14.26 14.22 14.26 0.0M
2023-02-22 14.26 14.28 14.22 14.22 0.0M
2023-02-21 14.28 14.28 14.26 14.26 0.0M
2023-02-20 14.28 14.28 14.22 14.22 0.0M
2023-02-17 14.22 14.28 14.18 14.28 0.0M
2023-02-16 14.20 14.22 14.18 14.20 0.0M
2023-02-15 14.22 14.22 14.20 14.22 0.0M
2023-02-14 14.18 14.22 14.16 14.22 0.0M
2023-02-13 14.16 14.18 14.16 14.18 0.0M
2023-02-10 14.18 14.18 14.16 14.18 0.0M
2023-02-09 14.18 14.18 14.16 14.18 0.0M
2023-02-08 14.16 14.18 14.16 14.18 0.0M
2023-02-07 14.14 14.18 14.14 14.18 0.0M
2023-02-06 13.98 14.18 13.98 14.18 0.0M
2023-02-03 13.98 14.00 13.92 14.00 0.0M
2023-02-02 13.96 14.00 13.94 14.00 0.0M
2023-02-01 13.94 13.96 13.92 13.96 0.0M
2023-01-31 13.96 13.96 13.92 13.94 0.0M
2023-01-30 13.84 13.96 13.84 13.96 0.0M
2023-01-27 13.86 13.86 13.84 13.86 0.0M
2023-01-26 13.86 13.86 13.84 13.86 0.0M
2023-01-25 13.86 13.86 13.84 13.86 0.0M
2023-01-24 13.84 13.86 13.84 13.86 0.0M
2023-01-23 13.88 13.96 13.82 13.84 0.0M
2023-01-20 13.70 13.78 13.70 13.78 0.0M
2023-01-19 13.74 13.74 13.64 13.74 0.0M
2023-01-18 13.74 13.74 13.68 13.74 0.0M
2023-01-17 13.66 13.74 13.60 13.74 0.0M
2023-01-16 13.90 13.90 13.58 13.66 0.0M
2023-01-13 13.58 13.58 13.46 13.58 0.0M
2023-01-12 13.54 13.56 13.46 13.56 0.0M
2023-01-11 13.54 13.54 13.50 13.54 0.0M
2023-01-10 13.54 13.56 13.50 13.54 0.0M
2023-01-09 13.60 13.60 13.50 13.56 0.0M
2023-01-06 13.58 13.60 13.56 13.58 0.0M
2023-01-05 13.54 13.58 13.54 13.58 0.0M
2023-01-04 13.58 13.60 13.54 13.54 0.0M
2023-01-03 13.60 13.60 13.54 13.60 0.0M
2023-01-02 13.60 13.60 13.56 13.60 0.0M