Börse:
13,405€
-8,18%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
13,310€
Ask:
13,500€
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2021 | 14,40 | 14,50 | 13,28 | 13,42 | -8,08% | 50,00 |
| 17.09.2021 | 15,02 | 15,03 | 13,80 | 14,60 | 1,39% | - |
| 16.09.2021 | 13,34 | 14,40 | 13,17 | 14,40 | 7,79% | 222,00 |
| 15.09.2021 | 13,15 | 13,39 | 13,11 | 13,36 | 1,71% | - |
| 14.09.2021 | 12,26 | 13,20 | 12,21 | 13,13 | 7,98% | 1.118,00 |
| 13.09.2021 | 12,29 | 12,53 | 11,87 | 12,16 | -0,78% | 2.800,00 |
| 10.09.2021 | 12,46 | 12,46 | 12,25 | 12,26 | -1,21% | 100,00 |
| 09.09.2021 | 12,78 | 12,79 | 12,38 | 12,41 | -3,31% | 102,00 |
| 08.09.2021 | 12,75 | 12,97 | 12,63 | 12,83 | 0,79% | - |
| 07.09.2021 | 13,15 | 13,15 | 12,52 | 12,73 | -3,19% | - |
| 06.09.2021 | 13,62 | 13,67 | 13,11 | 13,15 | -3,49% | - |
| 03.09.2021 | 13,77 | 13,97 | 13,57 | 13,63 | -0,76% | - |
| 02.09.2021 | 13,43 | 13,85 | 13,43 | 13,73 | 2,12% | - |
| 01.09.2021 | 14,04 | 14,32 | 13,45 | 13,45 | -3,90% | - |
| 31.08.2021 | 14,49 | 14,53 | 13,96 | 13,99 | -3,15% | - |
| 30.08.2021 | 14,10 | 14,54 | 14,02 | 14,45 | 3,92% | - |
| 27.08.2021 | 13,83 | 14,01 | 13,72 | 13,90 | 0,72% | - |
| 26.08.2021 | 14,19 | 14,19 | 13,69 | 13,80 | -2,75% | - |
| 25.08.2021 | 13,90 | 14,22 | 13,70 | 14,19 | 2,09% | 40,00 |
| 24.08.2021 | 13,88 | 14,60 | 13,77 | 13,90 | 1,20% | 20,00 |
| 23.08.2021 | 14,00 | 14,19 | 13,37 | 13,74 | -1,26% | 219,00 |
| 20.08.2021 | 12,82 | 14,19 | 12,82 | 13,91 | 8,25% | 627,00 |
| 19.08.2021 | 13,02 | 13,31 | 12,54 | 12,85 | -1,65% | 100,00 |
| 18.08.2021 | 12,27 | 13,41 | 12,26 | 13,07 | 6,57% | 234,00 |
| 17.08.2021 | 12,11 | 12,27 | 11,94 | 12,26 | 0,91% | - |
| 16.08.2021 | 12,19 | 12,31 | 12,00 | 12,15 | -0,74% | - |
| 13.08.2021 | 12,24 | 12,38 | 12,12 | 12,24 | 0,04% | - |
| 12.08.2021 | 12,58 | 12,58 | 12,17 | 12,24 | -2,67% | 1,00 |
| 11.08.2021 | 12,42 | 12,58 | 11,98 | 12,57 | 1,17% | 303,00 |
| 10.08.2021 | 12,61 | 13,03 | 11,78 | 12,43 | -1,47% | 290,00 |
| 09.08.2021 | 11,33 | 12,81 | 11,32 | 12,61 | 11,10% | 374,00 |
| 06.08.2021 | 11,49 | 11,54 | 11,12 | 11,35 | -1,18% | - |
| 05.08.2021 | 11,89 | 11,89 | 11,18 | 11,49 | -3,28% | - |
| 04.08.2021 | 11,97 | 12,47 | 11,50 | 11,88 | -0,92% | 250,00 |
| 03.08.2021 | 13,61 | 13,70 | 11,90 | 11,99 | -11,62% | 114,00 |
| 02.08.2021 | 14,36 | 14,37 | 13,56 | 13,56 | -5,08% | 40,00 |
| 30.07.2021 | 14,72 | 14,75 | 13,58 | 14,29 | -3,45% | 457,00 |
| 29.07.2021 | 14,67 | 14,98 | 14,33 | 14,80 | 0,96% | 69,00 |
| 28.07.2021 | 14,63 | 14,92 | 14,23 | 14,66 | 0,07% | - |
| 27.07.2021 | 15,04 | 15,04 | 14,44 | 14,65 | -2,82% | 153,00 |
| 26.07.2021 | 15,53 | 15,79 | 14,92 | 15,07 | -2,52% | 197,00 |
| 23.07.2021 | 14,80 | 15,63 | 14,80 | 15,46 | 4,67% | 111,00 |
| 22.07.2021 | 15,42 | 15,43 | 13,95 | 14,77 | -4,09% | 49,00 |
| 21.07.2021 | 15,91 | 16,58 | 15,17 | 15,40 | -3,14% | 430,00 |
| 20.07.2021 | 14,30 | 16,12 | 14,24 | 15,90 | 13,82% | 2.609,00 |
| 19.07.2021 | 12,17 | 14,06 | 12,07 | 13,97 | 14,27% | 1.014,00 |
| 16.07.2021 | 11,91 | 12,83 | 11,64 | 12,23 | 2,64% | 416,00 |
| 15.07.2021 | 13,50 | 13,51 | 11,86 | 11,91 | -11,97% | 40,00 |
| 14.07.2021 | 11,09 | 13,55 | 11,08 | 13,53 | 21,78% | 2.023,00 |
| 13.07.2021 | 10,02 | 11,15 | 9,93 | 11,11 | 10,71% | 292,00 |
| 12.07.2021 | 8,43 | 10,92 | 8,43 | 10,04 | 18,79% | 365,00 |
| 09.07.2021 | 8,74 | 8,92 | 8,42 | 8,45 | -3,32% | 16,00 |
| 08.07.2021 | 9,15 | 9,24 | 8,48 | 8,74 | -4,79% | 171,00 |
| 07.07.2021 | 9,63 | 9,63 | 9,13 | 9,18 | -4,75% | 51,00 |
| 06.07.2021 | 9,92 | 10,05 | 9,57 | 9,64 | -2,90% | - |
| 05.07.2021 | 9,53 | 10,22 | 9,15 | 9,92 | 4,17% | 318,00 |
| 02.07.2021 | 10,22 | 10,62 | 9,44 | 9,53 | -6,71% | 196,00 |
| 01.07.2021 | 9,83 | 10,70 | 9,60 | 10,21 | 4,21% | 1.747,00 |
| 30.06.2021 | 8,78 | 9,81 | 8,78 | 9,80 | 11,62% | 410,00 |
| 29.06.2021 | 8,12 | 9,41 | 8,12 | 8,78 | 8,10% | 1.253,00 |
| 28.06.2021 | 7,59 | 8,13 | 7,47 | 8,12 | 7,05% | - |
| 25.06.2021 | 7,37 | 7,64 | 7,33 | 7,59 | 3,44% | - |
| 24.06.2021 | 7,46 | 7,47 | 7,28 | 7,33 | -1,35% | 320,00 |
| 23.06.2021 | 7,66 | 7,68 | 7,24 | 7,43 | -2,56% | 195,00 |
| 22.06.2021 | 7,21 | 7,65 | 7,13 | 7,63 | 6,08% | 19,00 |
| 21.06.2021 | 7,17 | 7,36 | 7,14 | 7,19 | -0,14% | 30,00 |
| 18.06.2021 | 7,19 | 7,31 | 7,12 | 7,20 | 0,21% | 117,00 |
| 17.06.2021 | 7,05 | 7,27 | 7,02 | 7,19 | 1,48% | 80,00 |
| 16.06.2021 | 7,34 | 7,38 | 7,02 | 7,08 | -3,64% | - |
| 15.06.2021 | 7,24 | 7,39 | 7,06 | 7,35 | 1,66% | 47,00 |
| 14.06.2021 | 7,68 | 7,79 | 7,05 | 7,23 | -5,89% | 1.334,00 |
| 11.06.2021 | 6,98 | 7,92 | 6,98 | 7,68 | 10,03% | 441,00 |
| 10.06.2021 | 8,14 | 8,44 | 6,98 | 6,98 | -14,20% | 5.633,00 |
| 09.06.2021 | 7,91 | 8,44 | 7,61 | 8,14 | 54,95% | 14.295,00 |
| 01.06.2021 | 11,20 | 11,20 | 5,20 | 5,25 | -53,04% | 225,00 |
| 31.05.2021 | 11,20 | 11,89 | 10,75 | 11,18 | 1,31% | 6.000,00 |
| 28.05.2021 | 12,31 | 12,32 | 10,98 | 11,04 | -9,73% | 5.009,00 |
| 27.05.2021 | 14,50 | 14,50 | 12,20 | 12,23 | -15,69% | 40,00 |
| 26.05.2021 | 15,01 | 15,20 | 14,48 | 14,50 | -3,07% | - |
| 25.05.2021 | 15,03 | 15,23 | 14,88 | 14,96 | -0,20% | - |
| 24.05.2021 | 15,11 | 15,51 | 14,95 | 14,99 | -0,50% | - |
| 21.05.2021 | 15,19 | 15,73 | 15,04 | 15,07 | -0,56% | - |
| 20.05.2021 | 14,87 | 15,24 | 14,84 | 15,15 | 1,78% | - |
| 19.05.2021 | 15,04 | 15,06 | 14,69 | 14,89 | -1,23% | 100,00 |
| 18.05.2021 | 14,87 | 15,27 | 14,73 | 15,07 | 1,72% | 100,00 |
| 17.05.2021 | 14,72 | 14,92 | 14,67 | 14,82 | 0,47% | - |
| 14.05.2021 | 14,33 | 14,78 | 14,19 | 14,75 | 3,51% | - |
| 13.05.2021 | 14,03 | 14,41 | 13,65 | 14,25 | 1,60% | 179,00 |
| 12.05.2021 | 14,26 | 14,46 | 14,00 | 14,02 | -2,33% | - |
| 11.05.2021 | 14,58 | 14,66 | 14,19 | 14,36 | -1,78% | 300,00 |
| 10.05.2021 | 14,78 | 14,94 | 14,61 | 14,62 | -0,75% | - |
| 07.05.2021 | 14,91 | 14,93 | 14,38 | 14,73 | -1,11% | - |
| 06.05.2021 | 14,95 | 15,03 | 14,70 | 14,89 | -0,30% | - |
| 05.05.2021 | 14,84 | 15,03 | 14,38 | 14,94 | 0,81% | - |
| 04.05.2021 | 15,35 | 15,48 | 14,68 | 14,82 | -3,67% | 200,00 |
| 03.05.2021 | 15,64 | 15,66 | 15,18 | 15,38 | -1,50% | - |
| 30.04.2021 | 16,47 | 16,49 | 15,56 | 15,62 | -5,45% | - |
| 29.04.2021 | 16,34 | 16,53 | 15,81 | 16,52 | 1,41% | - |
| 28.04.2021 | 15,89 | 16,35 | 15,83 | 16,29 | 2,52% | - |
| 27.04.2021 | 15,92 | 16,53 | 15,86 | 15,89 | 0,03% | 44,00 |