13,310€
0,23%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,40 | 13,57 | 13,22 | 13,32 | 0,30% | - |
27.03.2024 | 13,36 | 13,60 | 13,00 | 13,28 | -0,45% | 24.494,00 |
26.03.2024 | 13,30 | 13,54 | 13,14 | 13,34 | -0,74% | 36.645,00 |
25.03.2024 | 13,64 | 13,68 | 13,42 | 13,44 | -0,88% | 16.847,00 |
22.03.2024 | 13,68 | 13,70 | 13,44 | 13,56 | -0,29% | 15.397,00 |
21.03.2024 | 13,60 | 13,74 | 13,36 | 13,60 | 0,00% | 38.747,00 |
20.03.2024 | 13,00 | 13,64 | 12,84 | 13,60 | 5,10% | 68.158,00 |
19.03.2024 | 12,68 | 13,00 | 12,58 | 12,94 | 2,05% | 30.448,00 |
18.03.2024 | 12,70 | 12,72 | 12,52 | 12,68 | 0,63% | 12.765,00 |
15.03.2024 | 12,30 | 12,60 | 12,04 | 12,60 | 2,94% | 25.891,00 |
14.03.2024 | 12,14 | 12,36 | 11,84 | 12,24 | 1,49% | 21.385,00 |
13.03.2024 | 12,42 | 12,58 | 12,00 | 12,06 | -2,90% | 20.567,00 |
12.03.2024 | 12,44 | 12,48 | 11,54 | 12,42 | -1,74% | 42.051,00 |
11.03.2024 | 12,96 | 13,04 | 12,58 | 12,64 | -2,62% | 16.282,00 |
08.03.2024 | 13,10 | 13,18 | 12,82 | 12,98 | -0,15% | 12.103,00 |
07.03.2024 | 13,54 | 13,54 | 13,00 | 13,00 | -5,80% | 28.115,00 |
06.03.2024 | 13,50 | 13,84 | 13,28 | 13,80 | 4,70% | 51.363,00 |
05.03.2024 | 12,98 | 13,34 | 12,98 | 13,18 | 3,29% | 39.025,00 |
04.03.2024 | 12,94 | 13,00 | 12,42 | 12,76 | -1,24% | 52.848,00 |
01.03.2024 | 12,70 | 13,46 | 12,70 | 12,92 | 2,05% | 76.606,00 |
29.02.2024 | 13,00 | 13,10 | 12,44 | 12,66 | -3,51% | 42.611,00 |
28.02.2024 | 13,50 | 13,86 | 13,08 | 13,12 | -2,81% | 29.949,00 |
27.02.2024 | 13,40 | 13,50 | 13,10 | 13,50 | 0,00% | 38.749,00 |
26.02.2024 | 12,96 | 14,00 | 12,68 | 13,50 | 10,66% | 161.616,00 |
23.02.2024 | 11,74 | 12,46 | 11,52 | 12,20 | 4,99% | 39.935,00 |
22.02.2024 | 11,46 | 11,76 | 11,22 | 11,62 | 1,93% | 9.877,00 |
21.02.2024 | 11,22 | 11,44 | 11,16 | 11,40 | 3,07% | 20.157,00 |
20.02.2024 | 11,70 | 11,70 | 11,06 | 11,06 | -4,66% | 14.758,00 |
19.02.2024 | 11,06 | 11,60 | 11,06 | 11,60 | 3,02% | 10.315,00 |
16.02.2024 | 11,20 | 11,42 | 11,10 | 11,26 | 0,00% | 16.744,00 |
15.02.2024 | 11,40 | 11,44 | 11,22 | 11,26 | -0,53% | 4.477,00 |
14.02.2024 | 11,36 | 11,46 | 11,04 | 11,32 | 0,18% | 16.693,00 |
13.02.2024 | 11,50 | 11,70 | 11,08 | 11,30 | -3,42% | 21.422,00 |
12.02.2024 | 11,60 | 11,72 | 11,46 | 11,70 | 0,86% | 11.772,00 |
09.02.2024 | 11,56 | 11,74 | 11,40 | 11,60 | 1,40% | 18.534,00 |
08.02.2024 | 11,26 | 11,66 | 11,14 | 11,44 | 1,60% | 31.880,00 |
07.02.2024 | 11,40 | 11,56 | 11,24 | 11,26 | -1,23% | 6.721,00 |
06.02.2024 | 11,46 | 11,50 | 11,20 | 11,40 | -0,35% | 17.236,00 |
05.02.2024 | 11,86 | 11,86 | 11,32 | 11,44 | -3,38% | 21.460,00 |
02.02.2024 | 12,40 | 12,72 | 11,84 | 11,84 | -3,43% | 58.865,00 |
01.02.2024 | 11,82 | 12,36 | 11,82 | 12,26 | 1,49% | 32.133,00 |
31.01.2024 | 12,26 | 12,26 | 11,58 | 12,08 | 0,50% | 41.537,00 |
30.01.2024 | 12,28 | 12,48 | 11,84 | 12,02 | 0,50% | 44.641,00 |
29.01.2024 | 11,52 | 11,98 | 11,16 | 11,96 | 2,93% | 25.218,00 |
26.01.2024 | 11,08 | 11,70 | 10,90 | 11,62 | 5,83% | 37.050,00 |
25.01.2024 | 10,94 | 11,02 | 10,48 | 10,98 | 2,81% | 29.034,00 |
24.01.2024 | 10,84 | 10,98 | 10,68 | 10,68 | 0,00% | 24.326,00 |
23.01.2024 | 10,68 | 10,82 | 10,50 | 10,68 | -0,93% | 26.540,00 |
22.01.2024 | 10,32 | 10,88 | 10,24 | 10,78 | 5,07% | 61.614,00 |
19.01.2024 | 10,96 | 11,06 | 10,16 | 10,26 | -10,47% | 108.722,00 |
18.01.2024 | 10,58 | 11,60 | 10,46 | 11,46 | 8,11% | 168.697,00 |
17.01.2024 | 10,20 | 10,68 | 10,08 | 10,60 | 3,72% | 38.151,00 |
16.01.2024 | 9,98 | 10,26 | 9,87 | 10,22 | 2,20% | 19.547,00 |
15.01.2024 | 9,90 | 10,00 | 9,66 | 10,00 | 0,00% | 24.966,00 |
12.01.2024 | 9,88 | 10,10 | 9,88 | 10,00 | 0,40% | 8.622,00 |
11.01.2024 | 9,86 | 10,02 | 9,76 | 9,96 | 1,12% | 35.198,00 |
10.01.2024 | 10,04 | 10,04 | 9,83 | 9,85 | -2,28% | 10.511,00 |
09.01.2024 | 9,94 | 10,38 | 9,93 | 10,08 | 2,23% | 32.071,00 |
08.01.2024 | 9,68 | 9,90 | 9,42 | 9,86 | 1,86% | 32.986,00 |
05.01.2024 | 9,89 | 9,89 | 9,54 | 9,68 | -2,22% | 30.095,00 |
04.01.2024 | 9,76 | 9,98 | 9,73 | 9,90 | 1,43% | 23.426,00 |
03.01.2024 | 9,88 | 9,88 | 9,35 | 9,76 | -0,91% | 59.346,00 |
02.01.2024 | 9,80 | 9,89 | 9,44 | 9,85 | 0,31% | 43.497,00 |
29.12.2023 | 10,08 | 10,10 | 9,82 | 9,82 | -1,60% | 21.997,00 |
28.12.2023 | 9,98 | 10,22 | 9,78 | 9,98 | 0,60% | 20.541,00 |
27.12.2023 | 10,00 | 10,32 | 9,76 | 9,92 | -1,00% | 41.727,00 |
22.12.2023 | 9,79 | 10,02 | 9,65 | 10,02 | 3,83% | 30.570,00 |
21.12.2023 | 9,80 | 9,80 | 9,60 | 9,65 | -2,13% | 9.527,00 |
20.12.2023 | 10,06 | 10,20 | 9,53 | 9,86 | -0,70% | 57.887,00 |
19.12.2023 | 9,94 | 10,20 | 9,42 | 9,93 | 4,86% | 112.798,00 |
18.12.2023 | 9,47 | 9,47 | 9,47 | 9,47 | -3,37% | 24.211,00 |
15.12.2023 | 9,49 | 9,84 | 9,49 | 9,80 | 2,08% | 23.205,00 |
14.12.2023 | 9,70 | 10,16 | 9,43 | 9,60 | -0,21% | 70.220,00 |
13.12.2023 | 9,50 | 9,64 | 9,31 | 9,62 | 1,26% | 20.394,00 |
12.12.2023 | 9,52 | 9,56 | 9,22 | 9,50 | -0,11% | 29.797,00 |
11.12.2023 | 9,76 | 9,78 | 9,40 | 9,51 | -2,36% | 12.308,00 |
08.12.2023 | 9,99 | 9,99 | 9,68 | 9,74 | 0,31% | 14.522,00 |
07.12.2023 | 9,87 | 9,87 | 9,62 | 9,71 | 1,25% | 15.958,00 |
06.12.2023 | 9,59 | 9,59 | 9,59 | 9,59 | -0,21% | 14.373,00 |
05.12.2023 | 9,26 | 9,75 | 9,23 | 9,61 | 2,23% | 34.359,00 |
04.12.2023 | 9,45 | 9,69 | 9,25 | 9,40 | 4,91% | 62.230,00 |
01.12.2023 | 8,96 | 8,96 | 8,96 | 8,96 | -2,18% | 18.388,00 |
30.11.2023 | 9,03 | 9,16 | 8,85 | 9,16 | 3,62% | 73.932,00 |
29.11.2023 | 9,05 | 9,35 | 8,84 | 8,84 | -4,02% | 65.236,00 |
28.11.2023 | 9,24 | 9,34 | 8,82 | 9,21 | -0,43% | 58.203,00 |
27.11.2023 | 9,50 | 9,79 | 9,21 | 9,25 | -3,44% | 46.749,00 |
24.11.2023 | 10,04 | 10,22 | 9,44 | 9,58 | -4,20% | 63.893,00 |
23.11.2023 | 9,68 | 10,10 | 9,32 | 10,00 | 2,46% | 42.147,00 |
22.11.2023 | 9,81 | 10,06 | 9,68 | 9,76 | -0,41% | 23.044,00 |
21.11.2023 | 10,22 | 10,38 | 9,75 | 9,80 | -5,04% | 62.505,00 |
20.11.2023 | 10,48 | 10,48 | 10,10 | 10,32 | -0,39% | 51.965,00 |
17.11.2023 | 10,30 | 10,52 | 10,26 | 10,36 | 1,57% | 20.725,00 |
16.11.2023 | 10,34 | 10,68 | 10,14 | 10,20 | 0,00% | 52.619,00 |
15.11.2023 | 9,84 | 10,44 | 9,84 | 10,20 | 3,76% | 63.445,00 |
14.11.2023 | 9,75 | 9,92 | 9,55 | 9,83 | 1,76% | 58.877,00 |
13.11.2023 | 9,69 | 9,78 | 9,41 | 9,66 | 1,68% | 49.313,00 |
10.11.2023 | 9,78 | 9,86 | 9,40 | 9,50 | -4,04% | 64.804,00 |
09.11.2023 | 9,76 | 10,50 | 9,76 | 9,90 | 2,70% | 72.957,00 |
08.11.2023 | 9,64 | 9,64 | 9,64 | 9,64 | 2,55% | 89.600,00 |
07.11.2023 | 9,50 | 9,68 | 9,23 | 9,40 | 0,53% | 123.345,00 |