Börse:
17,390€
3,88%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
17,380€
Ask:
17,400€
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 16,81 | 17,73 | 16,72 | 17,42 | 4,06% | 273,00 |
| 18.01.2021 | 16,46 | 16,81 | 16,12 | 16,74 | 1,76% | 150,00 |
| 15.01.2021 | 15,99 | 17,06 | 15,99 | 16,45 | 2,24% | 309,00 |
| 14.01.2021 | 16,21 | 17,52 | 16,09 | 16,09 | -0,25% | 389,00 |
| 13.01.2021 | 17,11 | 17,13 | 15,95 | 16,13 | -5,56% | 294,00 |
| 12.01.2021 | 17,25 | 17,64 | 16,95 | 17,08 | -0,87% | 413,00 |
| 11.01.2021 | 17,65 | 17,96 | 17,20 | 17,23 | -2,98% | 258,00 |
| 08.01.2021 | 17,84 | 18,31 | 17,23 | 17,76 | 0,17% | 102,00 |
| 07.01.2021 | 17,99 | 18,96 | 17,65 | 17,73 | -0,73% | 404,00 |
| 06.01.2021 | 18,83 | 18,91 | 17,75 | 17,86 | -5,05% | 164,00 |
| 05.01.2021 | 18,91 | 19,26 | 18,54 | 18,81 | -0,32% | - |
| 04.01.2021 | 19,25 | 20,05 | 17,75 | 18,87 | 2,50% | 1.200,00 |
| 30.12.2020 | 18,08 | 18,87 | 17,50 | 18,41 | 1,99% | 794,00 |
| 29.12.2020 | 19,98 | 19,98 | 17,91 | 18,05 | -9,11% | 428,00 |
| 28.12.2020 | 20,25 | 21,20 | 19,16 | 19,86 | 0,51% | 251,00 |
| 23.12.2020 | 17,24 | 20,08 | 17,22 | 19,76 | 14,55% | 1.759,00 |
| 22.12.2020 | 15,37 | 17,33 | 15,37 | 17,25 | 11,43% | 1.561,00 |
| 21.12.2020 | 15,09 | 15,64 | 14,30 | 15,48 | 2,65% | 256,00 |
| 18.12.2020 | 14,03 | 16,15 | 14,02 | 15,08 | 7,79% | 666,00 |
| 17.12.2020 | 14,69 | 15,05 | 12,51 | 13,99 | -4,37% | 549,00 |
| 16.12.2020 | 10,87 | 17,42 | 10,87 | 14,63 | 40,54% | 511,00 |
| 15.12.2020 | 10,48 | 10,57 | 10,24 | 10,41 | -0,38% | 99,00 |
| 14.12.2020 | 10,44 | 10,58 | 10,07 | 10,45 | 0,77% | 1.770,00 |
| 11.12.2020 | 10,72 | 10,72 | 10,22 | 10,37 | -3,17% | 145,00 |
| 10.12.2020 | 10,52 | 10,92 | 10,50 | 10,71 | 1,71% | 137,00 |
| 09.12.2020 | 10,30 | 10,65 | 10,30 | 10,53 | 2,63% | - |
| 08.12.2020 | 10,38 | 10,54 | 10,21 | 10,26 | -1,35% | - |
| 07.12.2020 | 10,43 | 10,66 | 10,35 | 10,40 | -0,48% | 184,00 |
| 04.12.2020 | 10,16 | 10,76 | 10,16 | 10,45 | 3,06% | - |
| 03.12.2020 | 10,42 | 10,44 | 10,06 | 10,14 | -2,69% | 247,00 |
| 02.12.2020 | 10,26 | 10,44 | 10,02 | 10,42 | 1,26% | 294,00 |
| 01.12.2020 | 10,22 | 10,34 | 10,05 | 10,29 | 1,58% | - |
| 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% | - |