1,985€
-1,00%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 2,01 | 2,01 | 1,98 | 1,99 | -0,80% | - |
| 22.04.2024 | 1,98 | 2,02 | 1,96 | 2,01 | 2,09% | 115,00 |
| 19.04.2024 | 1,96 | 2,00 | 1,96 | 1,96 | -0,86% | - |
| 18.04.2024 | 2,03 | 2,03 | 1,97 | 1,98 | -1,57% | 873,00 |
| 17.04.2024 | 2,13 | 2,14 | 2,01 | 2,01 | -5,74% | - |
| 16.04.2024 | 2,14 | 2,16 | 2,11 | 2,14 | -0,35% | - |
| 15.04.2024 | 2,18 | 2,21 | 2,14 | 2,14 | -1,49% | 747,00 |
| 12.04.2024 | 2,26 | 2,28 | 2,18 | 2,18 | -3,55% | - |
| 11.04.2024 | 2,20 | 2,26 | 2,16 | 2,26 | 2,73% | 550,00 |
| 10.04.2024 | 2,26 | 2,28 | 2,19 | 2,20 | -2,66% | 1.347,00 |
| 09.04.2024 | 2,24 | 2,28 | 2,23 | 2,26 | 0,45% | 2.406,00 |
| 08.04.2024 | 2,26 | 2,30 | 2,23 | 2,25 | -0,77% | 1.334,00 |
| 05.04.2024 | 2,23 | 2,29 | 2,23 | 2,26 | 1,46% | 871,00 |
| 04.04.2024 | 2,51 | 2,51 | 2,23 | 2,23 | -9,07% | 3.885,00 |
| 03.04.2024 | 2,44 | 2,45 | 2,32 | 2,45 | 0,31% | 423,00 |
| 02.04.2024 | 2,53 | 2,54 | 2,43 | 2,45 | -3,46% | - |
| 28.03.2024 | 2,57 | 2,60 | 2,52 | 2,53 | -1,55% | - |
| 27.03.2024 | 2,61 | 2,66 | 2,57 | 2,57 | -1,06% | - |
| 26.03.2024 | 2,61 | 2,64 | 2,46 | 2,60 | 0,10% | - |
| 25.03.2024 | 2,57 | 2,64 | 2,52 | 2,60 | 1,56% | 390,00 |
| 22.03.2024 | 2,52 | 2,57 | 2,47 | 2,56 | 1,49% | 895,00 |
| 21.03.2024 | 2,47 | 2,53 | 2,44 | 2,52 | 2,34% | - |
| 20.03.2024 | 2,53 | 2,53 | 2,37 | 2,46 | -2,67% | 619,00 |
| 19.03.2024 | 2,47 | 2,53 | 2,45 | 2,53 | 2,53% | 1.232,00 |
| 18.03.2024 | 2,47 | 2,55 | 2,42 | 2,47 | 0,10% | 500,00 |
| 15.03.2024 | 2,43 | 2,47 | 2,38 | 2,47 | 1,54% | 1.557,00 |
| 14.03.2024 | 2,53 | 2,56 | 2,38 | 2,43 | -3,67% | 1.574,00 |
| 13.03.2024 | 2,33 | 2,68 | 2,29 | 2,52 | 7,92% | 2.946,00 |
| 12.03.2024 | 2,30 | 2,34 | 2,27 | 2,34 | 2,08% | 491,00 |
| 11.03.2024 | 2,28 | 2,42 | 2,27 | 2,29 | 0,11% | 2.340,00 |
| 08.03.2024 | 2,21 | 2,30 | 2,16 | 2,29 | 3,28% | 4.240,00 |
| 07.03.2024 | 2,19 | 2,28 | 2,14 | 2,21 | 0,80% | 462,00 |
| 06.03.2024 | 2,14 | 2,20 | 2,11 | 2,20 | 2,81% | 532,00 |
| 05.03.2024 | 2,13 | 2,24 | 2,11 | 2,14 | 0,12% | - |
| 04.03.2024 | 2,54 | 2,54 | 2,12 | 2,13 | -15,79% | 4.461,00 |
| 01.03.2024 | 2,06 | 2,54 | 2,05 | 2,53 | 23,09% | 2.831,00 |
| 29.02.2024 | 1,96 | 2,16 | 1,89 | 2,06 | 5,19% | 1.999,00 |
| 28.02.2024 | 2,17 | 2,17 | 1,56 | 1,96 | -9,76% | 2.446,00 |
| 27.02.2024 | 3,05 | 3,05 | 2,15 | 2,17 | -30,08% | 2.604,00 |
| 26.02.2024 | 3,34 | 3,35 | 3,10 | 3,10 | -7,39% | 737,00 |
| 23.02.2024 | 3,39 | 3,39 | 3,28 | 3,35 | -1,18% | 474,00 |
| 22.02.2024 | 3,33 | 3,40 | 3,31 | 3,39 | 2,42% | 29,00 |
| 21.02.2024 | 3,42 | 3,47 | 3,28 | 3,31 | -3,08% | 250,00 |
| 20.02.2024 | 3,55 | 3,58 | 3,40 | 3,41 | -3,87% | - |
| 19.02.2024 | 3,58 | 3,64 | 3,50 | 3,55 | -0,63% | - |
| 16.02.2024 | 3,60 | 3,71 | 3,57 | 3,57 | -0,69% | 296,00 |
| 15.02.2024 | 3,45 | 3,60 | 3,45 | 3,60 | 4,28% | 431,00 |
| 14.02.2024 | 3,31 | 3,45 | 3,27 | 3,45 | 4,47% | 400,00 |
| 13.02.2024 | 3,34 | 3,39 | 3,27 | 3,30 | -1,20% | 1.281,00 |
| 12.02.2024 | 3,15 | 3,36 | 3,13 | 3,34 | 6,20% | - |
| 09.02.2024 | 3,17 | 3,19 | 3,14 | 3,15 | -0,55% | - |
| 08.02.2024 | 3,15 | 3,21 | 3,14 | 3,17 | 0,64% | 15,00 |
| 07.02.2024 | 3,19 | 3,23 | 3,13 | 3,15 | -1,41% | - |
| 06.02.2024 | 3,08 | 3,21 | 3,06 | 3,19 | 3,57% | 387,00 |
| 05.02.2024 | 3,13 | 3,15 | 3,05 | 3,08 | -1,68% | - |
| 02.02.2024 | 3,25 | 3,34 | 3,12 | 3,13 | -3,47% | 942,00 |
| 01.02.2024 | 3,37 | 3,40 | 3,23 | 3,25 | -3,71% | 453,00 |
| 31.01.2024 | 3,34 | 3,40 | 3,32 | 3,37 | 0,60% | 102,00 |
| 30.01.2024 | 3,46 | 3,46 | 3,33 | 3,35 | -3,25% | 111,00 |
| 29.01.2024 | 3,69 | 3,70 | 3,27 | 3,46 | -6,36% | 1.649,00 |
| 26.01.2024 | 3,78 | 4,00 | 3,70 | 3,70 | -2,44% | 1.802,00 |
| 25.01.2024 | 3,62 | 4,45 | 3,62 | 3,79 | 4,62% | 3.646,00 |
| 24.01.2024 | 3,61 | 3,80 | 3,52 | 3,62 | 0,76% | 992,00 |
| 23.01.2024 | 3,14 | 3,63 | 3,14 | 3,60 | 14,95% | 1.670,00 |
| 22.01.2024 | 3,20 | 3,24 | 3,05 | 3,13 | -2,04% | 1.734,00 |
| 19.01.2024 | 3,22 | 3,28 | 3,15 | 3,19 | -0,93% | - |
| 18.01.2024 | 3,36 | 3,42 | 3,20 | 3,22 | -3,95% | - |
| 17.01.2024 | 3,38 | 3,47 | 3,29 | 3,36 | -1,47% | 60,00 |
| 16.01.2024 | 3,55 | 3,65 | 3,40 | 3,41 | -4,69% | 1.131,00 |
| 15.01.2024 | 3,43 | 3,58 | 3,39 | 3,57 | 4,54% | 870,00 |
| 12.01.2024 | 3,39 | 3,46 | 3,37 | 3,42 | 0,89% | 20,00 |
| 11.01.2024 | 3,56 | 3,56 | 3,32 | 3,39 | -4,24% | - |
| 10.01.2024 | 3,66 | 3,68 | 3,53 | 3,54 | -3,48% | - |
| 09.01.2024 | 3,67 | 3,70 | 3,60 | 3,67 | -0,20% | - |
| 08.01.2024 | 3,52 | 3,67 | 3,52 | 3,67 | 4,18% | 418,00 |
| 05.01.2024 | 3,74 | 3,74 | 3,52 | 3,53 | -5,87% | 165,00 |
| 04.01.2024 | 3,75 | 3,81 | 3,71 | 3,75 | 0,74% | 14,00 |
| 03.01.2024 | 3,67 | 3,75 | 3,55 | 3,72 | 1,36% | 60,00 |
| 02.01.2024 | 3,56 | 3,69 | 3,50 | 3,67 | 2,30% | 200,00 |
| 29.12.2023 | 3,65 | 3,69 | 3,57 | 3,59 | -1,78% | - |
| 28.12.2023 | 3,63 | 3,68 | 3,59 | 3,65 | 0,69% | 88,00 |
| 27.12.2023 | 3,49 | 3,73 | 3,48 | 3,63 | 4,09% | 403,00 |
| 22.12.2023 | 3,53 | 3,56 | 3,44 | 3,48 | -1,55% | 300,00 |
| 21.12.2023 | 3,58 | 3,59 | 3,43 | 3,54 | -0,84% | 1.974,00 |
| 20.12.2023 | 3,68 | 3,69 | 3,51 | 3,57 | -3,19% | 100,00 |
| 19.12.2023 | 3,48 | 3,71 | 3,45 | 3,69 | 6,04% | 1.783,00 |
| 18.12.2023 | 3,71 | 3,84 | 3,41 | 3,48 | -6,33% | 408,00 |
| 15.12.2023 | 3,17 | 3,86 | 3,17 | 3,71 | 17,13% | 1.000,00 |
| 14.12.2023 | 2,93 | 3,43 | 2,92 | 3,17 | 8,48% | 2.913,00 |
| 13.12.2023 | 2,97 | 2,98 | 2,87 | 2,92 | -1,77% | - |
| 12.12.2023 | 3,08 | 3,09 | 2,96 | 2,97 | -3,49% | - |
| 11.12.2023 | 3,06 | 3,17 | 2,99 | 3,08 | 0,65% | 485,00 |
| 08.12.2023 | 2,97 | 3,07 | 2,93 | 3,06 | 3,03% | 1.000,00 |
| 07.12.2023 | 3,08 | 3,09 | 2,95 | 2,97 | -3,81% | - |
| 06.12.2023 | 2,88 | 3,10 | 2,79 | 3,09 | 7,39% | - |
| 05.12.2023 | 2,68 | 2,88 | 2,67 | 2,88 | 6,98% | - |
| 04.12.2023 | 2,65 | 2,74 | 2,64 | 2,69 | 1,22% | - |
| 01.12.2023 | 2,72 | 2,73 | 2,62 | 2,66 | -2,39% | - |
| 30.11.2023 | 2,75 | 2,81 | 2,71 | 2,72 | -1,09% | - |
| 29.11.2023 | 2,81 | 2,86 | 2,75 | 2,75 | -1,79% | 360,00 |