14,090€
4,37%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 3,56% | 230,00 |
| 02.05.2024 | 13,82 | 14,20 | 13,50 | 13,50 | -8,16% | 1.351,00 |
| 30.04.2024 | 14,80 | 14,84 | 14,66 | 14,70 | -1,74% | 1.330,00 |
| 29.04.2024 | 14,88 | 15,38 | 14,88 | 14,96 | 0,54% | 2.150,00 |
| 26.04.2024 | 14,62 | 14,88 | 14,62 | 14,88 | 0,00% | 100,00 |
| 25.04.2024 | 14,90 | 14,90 | 14,86 | 14,88 | 0,13% | 850,00 |
| 24.04.2024 | 15,38 | 15,50 | 14,86 | 14,86 | -1,46% | 495,00 |
| 23.04.2024 | 14,60 | 15,08 | 14,60 | 15,08 | 4,29% | 565,00 |
| 22.04.2024 | 14,26 | 14,46 | 14,26 | 14,46 | 3,58% | 271,00 |
| 19.04.2024 | 13,94 | 13,96 | 13,84 | 13,96 | -1,55% | 1.014,00 |
| 18.04.2024 | 14,06 | 14,32 | 14,06 | 14,18 | 0,57% | 133,00 |
| 17.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,62% | 30,00 |
| 16.04.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -2,00% | 150,00 |
| 15.04.2024 | 14,14 | 14,14 | 13,86 | 14,02 | 1,30% | 266,00 |
| 12.04.2024 | 14,36 | 14,36 | 13,84 | 13,84 | -4,29% | 160,00 |
| 11.04.2024 | 13,86 | 14,76 | 13,86 | 14,46 | 4,78% | 2.615,00 |
| 10.04.2024 | 13,44 | 13,80 | 13,44 | 13,80 | -1,85% | 264,00 |
| 09.04.2024 | 13,96 | 14,28 | 13,96 | 14,06 | 0,29% | 361,00 |
| 08.04.2024 | 13,96 | 14,02 | 13,96 | 14,02 | -0,28% | 152,00 |
| 05.04.2024 | 14,06 | 14,06 | 14,06 | 14,06 | -0,14% | 15,00 |
| 04.04.2024 | 14,10 | 14,18 | 13,98 | 14,08 | 4,76% | 590,00 |
| 03.04.2024 | 13,32 | 13,44 | 13,32 | 13,44 | 1,51% | 70,00 |
| 02.04.2024 | 13,50 | 13,50 | 13,24 | 13,24 | -0,45% | 305,00 |
| 28.03.2024 | 13,32 | 13,48 | 13,30 | 13,30 | -0,08% | 2.104,00 |
| 27.03.2024 | 13,32 | 13,59 | 13,01 | 13,31 | 0,83% | - |
| 26.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,37% | 50,00 |
| 25.03.2024 | 13,64 | 13,64 | 13,52 | 13,52 | -0,44% | 350,00 |
| 22.03.2024 | 13,60 | 13,60 | 13,58 | 13,58 | 0,74% | 160,00 |
| 21.03.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -0,88% | 75,00 |
| 20.03.2024 | 13,02 | 13,78 | 13,02 | 13,60 | 3,50% | 1.097,00 |
| 19.03.2024 | 12,94 | 13,14 | 12,76 | 13,14 | 2,98% | 618,00 |
| 18.03.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -1,09% | 90,00 |
| 15.03.2024 | 12,22 | 12,90 | 12,22 | 12,90 | 6,44% | 741,00 |
| 14.03.2024 | 12,38 | 12,38 | 11,88 | 12,12 | -0,98% | 770,00 |
| 13.03.2024 | 12,08 | 12,24 | 12,08 | 12,24 | 0,49% | 1.696,00 |
| 12.03.2024 | 12,62 | 12,62 | 12,18 | 12,18 | -3,03% | 380,00 |
| 11.03.2024 | 13,06 | 13,06 | 12,56 | 12,56 | -3,38% | 1.410,00 |
| 08.03.2024 | 12,88 | 13,00 | 12,88 | 13,00 | 0,46% | 250,00 |
| 07.03.2024 | 13,12 | 13,12 | 12,94 | 12,94 | -4,99% | 220,00 |
| 06.03.2024 | 13,60 | 13,92 | 13,60 | 13,62 | 1,64% | 1.095,00 |
| 05.03.2024 | 13,00 | 13,40 | 13,00 | 13,40 | 4,20% | 1.897,00 |
| 04.03.2024 | 12,88 | 12,88 | 12,50 | 12,86 | -1,53% | 394,00 |
| 01.03.2024 | 13,12 | 13,12 | 12,98 | 13,06 | 3,49% | 1.340,00 |
| 29.02.2024 | 13,20 | 13,20 | 12,62 | 12,62 | -6,79% | 225,00 |
| 28.02.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 1,20% | 15,00 |
| 27.02.2024 | 13,58 | 13,58 | 13,16 | 13,38 | -0,89% | 380,00 |
| 26.02.2024 | 12,76 | 13,70 | 12,76 | 13,50 | 7,48% | 2.302,00 |
| 23.02.2024 | 11,58 | 12,56 | 11,58 | 12,56 | 7,53% | 1.566,00 |
| 22.02.2024 | 11,34 | 11,68 | 11,16 | 11,68 | 2,10% | 1.011,00 |
| 21.02.2024 | 11,08 | 11,45 | 11,08 | 11,44 | -2,39% | - |
| 20.02.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 0,34% | 424,00 |
| 19.02.2024 | 11,22 | 11,68 | 11,18 | 11,68 | 2,10% | 1.378,00 |
| 16.02.2024 | 11,16 | 11,60 | 11,16 | 11,44 | 0,00% | 570,00 |
| 15.02.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -0,17% | 1,00 |
| 14.02.2024 | 11,32 | 11,46 | 11,00 | 11,46 | 1,24% | 620,00 |
| 13.02.2024 | 11,26 | 11,32 | 11,00 | 11,32 | -2,41% | 420,00 |
| 12.02.2024 | 11,58 | 11,60 | 11,42 | 11,60 | -1,02% | 412,00 |
| 09.02.2024 | 11,48 | 11,72 | 11,48 | 11,72 | -0,68% | 1.005,00 |
| 08.02.2024 | 11,22 | 11,80 | 11,22 | 11,80 | 3,87% | 580,00 |
| 07.02.2024 | 11,36 | 11,48 | 11,36 | 11,36 | 1,07% | 338,00 |
| 06.02.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -2,77% | 10,00 |
| 05.02.2024 | 11,50 | 11,56 | 11,50 | 11,56 | -1,87% | 110,00 |
| 02.02.2024 | 12,32 | 12,62 | 11,78 | 11,78 | -3,76% | 1.197,00 |
| 01.02.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 2,51% | 90,00 |
| 31.01.2024 | 12,10 | 12,10 | 11,88 | 11,94 | -1,32% | 1.120,00 |
| 30.01.2024 | 12,38 | 12,44 | 11,90 | 12,10 | 0,67% | 1.275,00 |
| 29.01.2024 | 11,80 | 12,14 | 11,60 | 12,02 | 0,33% | 879,00 |
| 26.01.2024 | 11,48 | 11,98 | 11,48 | 11,98 | 8,32% | 2.495,00 |
| 25.01.2024 | 10,52 | 11,06 | 10,52 | 11,06 | 2,79% | 765,00 |
| 24.01.2024 | 10,74 | 10,76 | 10,74 | 10,76 | 0,00% | 220,00 |
| 23.01.2024 | 10,74 | 10,76 | 10,64 | 10,76 | 1,70% | 172,00 |
| 22.01.2024 | 10,66 | 10,66 | 10,58 | 10,58 | -0,94% | 220,00 |
| 19.01.2024 | 10,26 | 10,68 | 10,26 | 10,68 | 1,71% | 493,00 |
| 18.01.2024 | 10,92 | 11,74 | 10,50 | 10,50 | -1,50% | 2.573,00 |
| 17.01.2024 | 10,24 | 10,66 | 10,24 | 10,66 | 3,70% | 1.203,00 |
| 16.01.2024 | 10,28 | 10,28 | 10,28 | 10,28 | 6,31% | 110,00 |
| 15.01.2024 | 9,92 | 9,92 | 9,67 | 9,67 | -3,40% | 175,00 |
| 12.01.2024 | 10,03 | 10,10 | 9,94 | 10,01 | 2,35% | - |
| 11.01.2024 | 9,78 | 9,78 | 9,78 | 9,78 | -0,51% | 40,00 |
| 10.01.2024 | 9,94 | 9,94 | 9,83 | 9,83 | -2,48% | 60,00 |
| 09.01.2024 | 9,94 | 10,38 | 9,86 | 10,08 | 1,10% | - |
| 08.01.2024 | 9,44 | 9,97 | 9,44 | 9,97 | 4,07% | 270,00 |
| 05.01.2024 | 9,58 | 9,58 | 9,58 | 9,58 | -2,94% | 2.130,00 |
| 04.01.2024 | 9,77 | 9,97 | 9,74 | 9,87 | 1,65% | - |
| 03.01.2024 | 9,79 | 9,79 | 9,71 | 9,71 | -0,31% | 299,00 |
| 02.01.2024 | 9,66 | 9,74 | 9,66 | 9,74 | -2,70% | 367,00 |
| 29.12.2023 | 10,02 | 10,09 | 10,00 | 10,01 | -0,50% | - |
| 28.12.2023 | 10,16 | 10,16 | 10,06 | 10,06 | 0,00% | 512,00 |
| 27.12.2023 | 10,08 | 10,08 | 10,06 | 10,06 | 3,29% | 19,00 |
| 22.12.2023 | 9,64 | 9,74 | 9,64 | 9,74 | 0,93% | 226,00 |
| 21.12.2023 | 9,70 | 9,70 | 9,65 | 9,65 | -3,69% | 171,00 |
| 20.12.2023 | 10,16 | 10,16 | 10,02 | 10,02 | 0,20% | 152,00 |
| 19.12.2023 | 9,84 | 10,00 | 9,84 | 10,00 | 1,52% | 148,00 |
| 18.12.2023 | 9,41 | 9,85 | 9,41 | 9,85 | -0,20% | 55,00 |
| 15.12.2023 | 9,73 | 9,87 | 9,63 | 9,87 | 0,30% | 223,00 |
| 14.12.2023 | 9,84 | 9,99 | 9,84 | 9,84 | 5,35% | 1.166,00 |
| 13.12.2023 | 9,39 | 9,39 | 9,33 | 9,34 | 0,65% | 1.847,00 |
| 12.12.2023 | 9,31 | 9,31 | 9,28 | 9,28 | -4,53% | 210,00 |
| 11.12.2023 | 9,72 | 9,72 | 9,72 | 9,72 | -0,41% | 100,00 |
| 08.12.2023 | 9,73 | 9,93 | 9,69 | 9,76 | 0,72% | - |