13,720€
0,73%
Echtzeit-Aktienkurs ABIVAX SA EO -,01
Bid:
Ask:
Aktienkurse zur ABIVAX SA EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,10 | 14,16 | 13,85 | 14,09 | 1,66% | 1.200,00 |
| 02.05.2024 | 14,70 | 14,70 | 13,48 | 13,86 | -5,65% | - |
| 30.04.2024 | 14,83 | 14,90 | 14,57 | 14,69 | -0,94% | - |
| 29.04.2024 | 14,72 | 15,39 | 10,69 | 14,83 | -0,07% | - |
| 26.04.2024 | 14,46 | 14,87 | 14,46 | 14,84 | 0,47% | - |
| 25.04.2024 | 15,08 | 15,10 | 14,68 | 14,77 | -2,25% | - |
| 24.04.2024 | 15,11 | 15,15 | 14,87 | 15,11 | -0,59% | - |
| 23.04.2024 | 14,45 | 15,22 | 14,43 | 15,20 | 5,19% | - |
| 22.04.2024 | 14,10 | 14,61 | 14,10 | 14,45 | 2,26% | - |
| 19.04.2024 | 13,90 | 14,19 | 13,87 | 14,13 | 0,36% | - |
| 18.04.2024 | 14,24 | 14,29 | 14,02 | 14,08 | -0,49% | 200,00 |
| 17.04.2024 | 13,96 | 14,35 | 13,81 | 14,15 | 1,58% | - |
| 16.04.2024 | 13,80 | 14,17 | 13,62 | 13,93 | 0,51% | - |
| 15.04.2024 | 13,52 | 14,05 | 13,52 | 13,86 | 0,43% | - |
| 12.04.2024 | 14,73 | 14,73 | 13,74 | 13,80 | -5,35% | - |
| 11.04.2024 | 13,94 | 14,95 | 13,60 | 14,58 | 4,74% | - |
| 10.04.2024 | 13,76 | 14,13 | 13,32 | 13,92 | -0,50% | 4.000,00 |
| 09.04.2024 | 13,94 | 14,17 | 13,94 | 13,99 | -1,27% | - |
| 08.04.2024 | 13,97 | 14,27 | 13,85 | 14,17 | 1,43% | - |
| 05.04.2024 | 13,88 | 14,10 | 13,88 | 13,97 | 0,65% | - |
| 04.04.2024 | 13,31 | 14,15 | 13,31 | 13,88 | 3,97% | 10.500,00 |
| 03.04.2024 | 13,37 | 13,39 | 13,23 | 13,35 | 0,23% | - |
| 02.04.2024 | 13,40 | 13,70 | 13,21 | 13,32 | 0,08% | - |
| 28.03.2024 | 13,08 | 13,57 | 13,08 | 13,31 | 0,00% | - |
| 27.03.2024 | 13,50 | 13,59 | 13,03 | 13,31 | -1,33% | - |
| 26.03.2024 | 13,59 | 13,60 | 13,18 | 13,49 | -0,66% | - |
| 25.03.2024 | 13,56 | 13,70 | 13,46 | 13,58 | 0,07% | - |
| 22.03.2024 | 13,42 | 13,71 | 13,42 | 13,57 | -0,59% | - |
| 21.03.2024 | 13,52 | 13,73 | 13,43 | 13,65 | 0,22% | - |
| 20.03.2024 | 12,90 | 13,67 | 12,82 | 13,62 | 3,10% | - |
| 19.03.2024 | 12,71 | 13,27 | 12,60 | 13,21 | 3,45% | - |
| 18.03.2024 | 12,85 | 12,86 | 12,52 | 12,77 | 1,92% | - |
| 15.03.2024 | 12,35 | 12,59 | 12,10 | 12,53 | 1,46% | - |
| 14.03.2024 | 12,10 | 12,36 | 11,82 | 12,35 | 2,07% | - |
| 13.03.2024 | 12,36 | 12,76 | 12,04 | 12,10 | -2,73% | - |
| 12.03.2024 | 12,69 | 12,71 | 11,67 | 12,44 | -1,74% | - |
| 11.03.2024 | 13,03 | 13,11 | 12,57 | 12,66 | -3,21% | 100,00 |
| 08.03.2024 | 13,15 | 13,25 | 12,88 | 13,08 | 0,46% | - |
| 07.03.2024 | 13,83 | 13,84 | 12,98 | 13,02 | -5,72% | - |
| 06.03.2024 | 13,20 | 13,85 | 13,20 | 13,81 | 4,62% | - |
| 05.03.2024 | 12,94 | 13,31 | 12,92 | 13,20 | 1,77% | - |
| 04.03.2024 | 12,86 | 13,18 | 12,43 | 12,97 | 0,70% | - |
| 01.03.2024 | 12,66 | 13,46 | 12,66 | 12,88 | 1,58% | - |
| 29.02.2024 | 13,25 | 13,25 | 12,48 | 12,68 | -4,16% | - |
| 28.02.2024 | 13,50 | 13,84 | 13,11 | 13,23 | -2,00% | - |
| 27.02.2024 | 13,45 | 13,51 | 13,08 | 13,50 | 0,00% | - |
| 26.02.2024 | 11,84 | 13,91 | 11,84 | 13,50 | 10,29% | 218,00 |
| 23.02.2024 | 11,71 | 12,50 | 11,52 | 12,24 | 5,15% | - |
| 22.02.2024 | 11,30 | 11,74 | 11,23 | 11,64 | 3,01% | - |
| 21.02.2024 | 11,19 | 11,45 | 11,12 | 11,30 | 2,08% | - |
| 20.02.2024 | 11,63 | 11,63 | 11,07 | 11,07 | -5,06% | - |
| 19.02.2024 | 11,14 | 11,66 | 11,13 | 11,66 | 4,48% | 100,00 |
| 16.02.2024 | 11,22 | 11,45 | 11,12 | 11,16 | -1,24% | - |
| 15.02.2024 | 11,35 | 11,47 | 11,21 | 11,30 | -1,14% | - |
| 14.02.2024 | 11,27 | 11,45 | 11,07 | 11,43 | 1,51% | 245,00 |
| 13.02.2024 | 11,69 | 11,76 | 11,07 | 11,26 | -3,76% | - |
| 12.02.2024 | 11,75 | 11,75 | 11,49 | 11,70 | -0,34% | - |
| 09.02.2024 | 11,36 | 11,75 | 11,36 | 11,74 | 1,29% | - |
| 08.02.2024 | 11,24 | 11,64 | 11,14 | 11,59 | 3,02% | - |
| 07.02.2024 | 11,32 | 11,55 | 11,21 | 11,25 | -0,62% | - |
| 06.02.2024 | 11,47 | 11,78 | 11,22 | 11,32 | -1,22% | - |
| 05.02.2024 | 12,02 | 12,02 | 11,35 | 11,46 | -4,58% | - |
| 02.02.2024 | 12,16 | 12,65 | 11,87 | 12,01 | -1,23% | - |
| 01.02.2024 | 12,20 | 12,36 | 11,93 | 12,16 | 1,00% | - |
| 31.01.2024 | 11,97 | 12,22 | 11,66 | 12,04 | 0,50% | - |
| 30.01.2024 | 11,90 | 12,48 | 11,81 | 11,98 | 0,67% | - |
| 29.01.2024 | 11,53 | 11,91 | 11,40 | 11,90 | 3,12% | - |
| 26.01.2024 | 10,98 | 11,68 | 10,92 | 11,54 | 5,77% | - |
| 25.01.2024 | 10,73 | 11,02 | 10,49 | 10,91 | 2,06% | - |
| 24.01.2024 | 10,38 | 10,96 | 10,38 | 10,69 | 0,66% | - |
| 23.01.2024 | 10,78 | 10,78 | 10,50 | 10,62 | -1,39% | - |
| 22.01.2024 | 10,47 | 10,85 | 10,26 | 10,77 | 4,97% | - |
| 19.01.2024 | 10,55 | 11,09 | 10,20 | 10,26 | -10,16% | - |
| 18.01.2024 | 10,48 | 11,61 | 10,47 | 11,42 | 7,23% | - |
| 17.01.2024 | 10,20 | 10,67 | 10,14 | 10,65 | 4,62% | - |
| 16.01.2024 | 9,95 | 10,27 | 9,89 | 10,18 | 1,85% | - |
| 15.01.2024 | 10,02 | 10,06 | 9,66 | 10,00 | -0,20% | 150,00 |
| 12.01.2024 | 9,94 | 10,11 | 9,92 | 10,02 | 0,86% | - |
| 11.01.2024 | 9,93 | 10,04 | 9,75 | 9,93 | -0,20% | - |
| 10.01.2024 | 10,15 | 10,16 | 9,85 | 9,95 | -1,29% | - |
| 09.01.2024 | 9,93 | 10,37 | 9,78 | 10,08 | 2,18% | - |
| 08.01.2024 | 9,66 | 9,92 | 9,44 | 9,87 | 2,02% | - |
| 05.01.2024 | 9,84 | 9,87 | 9,54 | 9,67 | -1,93% | - |
| 04.01.2024 | 9,66 | 9,98 | 9,65 | 9,86 | 0,97% | - |
| 03.01.2024 | 9,71 | 9,84 | 9,36 | 9,77 | 0,51% | - |
| 02.01.2024 | 9,92 | 9,95 | 9,45 | 9,72 | -3,00% | - |
| 29.12.2023 | 9,92 | 10,10 | 9,92 | 10,02 | 1,11% | - |
| 28.12.2023 | 9,83 | 10,20 | 9,82 | 9,91 | 0,81% | - |
| 27.12.2023 | 9,94 | 10,31 | 9,76 | 9,83 | -1,06% | - |
| 22.12.2023 | 9,71 | 10,01 | 9,64 | 9,93 | 2,58% | - |
| 21.12.2023 | 9,80 | 9,84 | 9,62 | 9,68 | -0,97% | - |
| 20.12.2023 | 9,96 | 10,19 | 9,59 | 9,78 | -1,86% | 480,00 |
| 19.12.2023 | 9,73 | 10,21 | 9,44 | 9,96 | 5,17% | - |
| 18.12.2023 | 9,73 | 9,85 | 9,43 | 9,47 | -2,57% | - |
| 15.12.2023 | 9,61 | 9,88 | 9,54 | 9,72 | 1,30% | - |
| 14.12.2023 | 9,41 | 10,16 | 9,41 | 9,60 | 0,05% | - |
| 13.12.2023 | 9,48 | 9,64 | 9,33 | 9,59 | 1,80% | - |
| 12.12.2023 | 9,26 | 9,61 | 9,25 | 9,42 | 0,00% | - |
| 11.12.2023 | 9,75 | 9,84 | 9,42 | 9,42 | -2,84% | - |
| 08.12.2023 | 9,63 | 9,93 | 9,63 | 9,70 | 1,09% | - |