Börse:
10,150€
2,01%
Echtzeit-Aktienkurs AB Science, Paris
Bid:
10,080€
Ask:
10,220€
Aktienkurse zur AB Science, Paris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 9,83 | 10,80 | 9,83 | 10,13 | 1,81% | 584,00 |
| 27.11.2020 | 9,94 | 10,03 | 9,74 | 9,95 | -0,25% | 150,00 |
| 26.11.2020 | 10,13 | 10,48 | 9,94 | 9,98 | -1,53% | 32,00 |
| 25.11.2020 | 9,30 | 10,26 | 9,28 | 10,13 | 8,98% | 100,00 |
| 24.11.2020 | 9,46 | 9,47 | 9,08 | 9,30 | -0,85% | - |
| 23.11.2020 | 9,46 | 9,53 | 9,21 | 9,38 | -0,37% | 180,00 |
| 20.11.2020 | 9,40 | 9,52 | 9,39 | 9,41 | -0,58% | - |
| 19.11.2020 | 9,27 | 9,48 | 9,26 | 9,47 | 2,38% | - |
| 18.11.2020 | 9,38 | 9,54 | 9,24 | 9,25 | -1,91% | - |
| 17.11.2020 | 9,51 | 9,73 | 9,41 | 9,43 | -0,95% | - |
| 16.11.2020 | 9,79 | 9,82 | 9,47 | 9,52 | -1,70% | 162,00 |
| 13.11.2020 | 9,39 | 9,74 | 9,37 | 9,68 | 3,14% | 52,00 |
| 12.11.2020 | 9,39 | 9,62 | 9,34 | 9,39 | -0,85% | - |
| 11.11.2020 | 9,62 | 9,77 | 9,42 | 9,47 | -1,20% | - |
| 10.11.2020 | 9,60 | 9,93 | 9,51 | 9,58 | -0,42% | - |
| 09.11.2020 | 9,68 | 10,09 | 9,45 | 9,62 | 0,58% | - |
| 06.11.2020 | 9,44 | 9,60 | 9,33 | 9,57 | 1,06% | - |
| 05.11.2020 | 9,52 | 9,73 | 9,41 | 9,47 | -0,16% | - |
| 04.11.2020 | 9,16 | 9,75 | 9,01 | 9,48 | 3,21% | 396,00 |
| 03.11.2020 | 9,30 | 9,44 | 9,12 | 9,19 | -0,60% | - |
| 02.11.2020 | 9,08 | 9,45 | 8,89 | 9,24 | 1,71% | - |
| 30.10.2020 | 9,17 | 9,37 | 8,99 | 9,09 | -2,00% | - |
| 29.10.2020 | 8,91 | 9,38 | 8,85 | 9,27 | 5,10% | 163,00 |
| 28.10.2020 | 9,57 | 9,58 | 8,82 | 8,82 | -8,12% | 100,00 |
| 27.10.2020 | 9,72 | 9,76 | 8,89 | 9,60 | -0,83% | 1.817,00 |
| 26.10.2020 | 10,03 | 10,11 | 9,56 | 9,68 | -4,44% | 146,00 |
| 23.10.2020 | 10,36 | 10,37 | 10,05 | 10,13 | -2,22% | - |
| 22.10.2020 | 10,36 | 10,48 | 10,05 | 10,36 | -0,58% | 244,00 |
| 21.10.2020 | 10,75 | 11,56 | 10,25 | 10,42 | -0,86% | 1.603,00 |
| 20.10.2020 | 10,22 | 10,88 | 10,12 | 10,51 | 3,24% | 2,00 |
| 19.10.2020 | 10,40 | 10,78 | 10,15 | 10,18 | -1,93% | 956,00 |
| 16.10.2020 | 10,34 | 10,57 | 10,12 | 10,38 | 0,39% | 290,00 |
| 15.10.2020 | 10,72 | 11,03 | 10,14 | 10,34 | -3,81% | - |
| 14.10.2020 | 10,30 | 11,64 | 10,30 | 10,75 | 4,47% | 535,00 |
| 13.10.2020 | 10,44 | 10,45 | 9,84 | 10,29 | -1,34% | 212,00 |
| 12.10.2020 | 10,76 | 10,77 | 10,38 | 10,43 | -2,43% | 427,00 |
| 09.10.2020 | 10,90 | 10,92 | 10,56 | 10,69 | -1,66% | 32,00 |
| 08.10.2020 | 11,21 | 11,25 | 10,70 | 10,87 | -2,69% | 139,00 |
| 07.10.2020 | 11,25 | 11,50 | 10,85 | 11,17 | -0,09% | 186,00 |
| 06.10.2020 | 11,72 | 11,76 | 11,15 | 11,18 | -4,53% | - |
| 05.10.2020 | 11,55 | 11,71 | 11,13 | 11,71 | 2,36% | 868,00 |
| 02.10.2020 | 11,69 | 11,99 | 11,35 | 11,44 | -3,38% | 1.671,00 |
| 01.10.2020 | 12,68 | 12,70 | 11,80 | 11,84 | -5,66% | 299,00 |
| 30.09.2020 | 12,45 | 12,83 | 12,39 | 12,55 | 0,00% | 480,00 |
| 29.09.2020 | 12,63 | 12,67 | 12,38 | 12,55 | -0,24% | - |
| 28.09.2020 | 13,05 | 13,13 | 12,57 | 12,58 | -2,63% | - |
| 25.09.2020 | 12,88 | 12,96 | 12,46 | 12,92 | 0,78% | - |
| 24.09.2020 | 12,42 | 12,95 | 12,36 | 12,82 | 3,22% | - |
| 23.09.2020 | 13,07 | 13,10 | 12,39 | 12,42 | -4,39% | 515,00 |
| 22.09.2020 | 12,56 | 13,27 | 12,37 | 12,99 | 3,10% | - |
| 21.09.2020 | 12,73 | 12,97 | 12,24 | 12,60 | -1,33% | 127,00 |
| 18.09.2020 | 13,08 | 38,93 | 12,65 | 12,77 | -2,30% | 280,00 |
| 17.09.2020 | 12,67 | 13,23 | 12,55 | 13,07 | 2,11% | - |
| 16.09.2020 | 13,06 | 13,36 | 12,64 | 12,80 | -1,92% | 568,00 |
| 15.09.2020 | 12,54 | 13,26 | 12,48 | 13,05 | 4,48% | 577,00 |
| 14.09.2020 | 13,14 | 13,75 | 12,16 | 12,49 | -4,00% | 467,00 |
| 11.09.2020 | 12,47 | 13,34 | 12,43 | 13,01 | 5,09% | 100,00 |
| 10.09.2020 | 11,51 | 12,95 | 11,45 | 12,38 | 6,72% | 385,00 |
| 09.09.2020 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 10,00 |
| 08.09.2020 | 11,40 | 11,50 | 10,88 | 11,50 | -3,52% | 194,00 |
| 07.09.2020 | 10,00 | 11,92 | 10,00 | 11,92 | 13,96% | 740,00 |
| 04.09.2020 | 10,24 | 10,46 | 10,22 | 10,46 | 2,95% | 435,00 |
| 03.09.2020 | 10,26 | 10,72 | 10,14 | 10,16 | -1,36% | 1.355,00 |
| 02.09.2020 | 8,78 | 10,30 | 8,78 | 10,30 | 15,86% | 594,00 |
| 01.09.2020 | 9,12 | 9,12 | 8,89 | 8,89 | 0,23% | 1.059,00 |
| 31.08.2020 | 8,87 | 8,87 | 8,87 | 8,87 | -2,31% | 50,00 |
| 28.08.2020 | 9,15 | 9,16 | 8,96 | 9,08 | 0,06% | - |
| 27.08.2020 | 9,21 | 9,24 | 9,03 | 9,08 | -1,57% | - |
| 26.08.2020 | 9,28 | 9,28 | 9,22 | 9,22 | -0,91% | 391,00 |
| 25.08.2020 | 9,22 | 9,38 | 9,18 | 9,31 | -0,16% | - |
| 24.08.2020 | 10,08 | 10,08 | 9,17 | 9,32 | -2,36% | 1.250,00 |
| 21.08.2020 | 9,15 | 9,56 | 9,12 | 9,55 | 4,49% | - |
| 20.08.2020 | 8,90 | 9,23 | 8,90 | 9,14 | 2,07% | - |
| 19.08.2020 | 8,95 | 8,95 | 8,95 | 8,95 | 2,46% | 200,00 |
| 18.08.2020 | 8,56 | 8,76 | 8,50 | 8,74 | 1,33% | - |
| 17.08.2020 | 8,62 | 8,62 | 8,62 | 8,62 | 0,58% | 10,00 |
| 14.08.2020 | 8,66 | 8,66 | 8,54 | 8,57 | -0,70% | - |
| 13.08.2020 | 8,65 | 8,69 | 8,59 | 8,63 | -0,35% | - |
| 12.08.2020 | 8,47 | 8,68 | 8,45 | 8,66 | 2,61% | - |
| 11.08.2020 | 8,67 | 8,68 | 8,42 | 8,44 | -2,20% | - |
| 10.08.2020 | 8,57 | 8,64 | 8,46 | 8,63 | 0,35% | - |
| 07.08.2020 | 8,60 | 8,60 | 8,60 | 8,60 | -1,38% | 174,00 |
| 06.08.2020 | 8,79 | 8,82 | 8,59 | 8,72 | -0,57% | - |
| 05.08.2020 | 8,78 | 8,83 | 8,71 | 8,77 | 0,34% | - |
| 04.08.2020 | 8,79 | 8,79 | 8,74 | 8,74 | -0,68% | 511,00 |
| 03.08.2020 | 8,79 | 8,86 | 8,79 | 8,80 | 0,34% | 1.525,00 |
| 31.07.2020 | 8,79 | 8,79 | 8,77 | 8,77 | 0,80% | 340,00 |
| 30.07.2020 | 8,70 | 8,70 | 8,70 | 8,70 | -1,92% | 516,00 |
| 29.07.2020 | 8,82 | 8,88 | 8,82 | 8,87 | 1,55% | 1.353,00 |
| 28.07.2020 | 8,60 | 8,89 | 8,59 | 8,74 | 1,69% | - |
| 27.07.2020 | 8,75 | 8,75 | 8,50 | 8,59 | -2,05% | - |
| 24.07.2020 | 8,77 | 8,77 | 8,77 | 8,77 | 2,45% | 5,00 |
| 23.07.2020 | 8,87 | 8,89 | 8,56 | 8,56 | -6,04% | 1.062,00 |
| 22.07.2020 | 9,01 | 9,11 | 9,01 | 9,11 | 1,73% | 830,00 |
| 21.07.2020 | 9,03 | 9,49 | 8,93 | 8,96 | 2,93% | - |
| 20.07.2020 | 8,70 | 8,70 | 8,70 | 8,70 | 0,46% | 172,00 |
| 17.07.2020 | 8,60 | 8,71 | 8,59 | 8,66 | 0,23% | - |
| 16.07.2020 | 8,64 | 8,64 | 8,64 | 8,64 | -0,69% | 173,00 |
| 15.07.2020 | 8,62 | 8,73 | 8,39 | 8,70 | 1,99% | - |
| 14.07.2020 | 8,44 | 8,54 | 8,35 | 8,53 | -0,58% | - |