1,935€
6,44%
Echtzeit-Aktienkurs AB SCIENCE S.A. EO-,01
Bid:
Ask:
Aktienkurse zur AB SCIENCE S.A. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,66% | - |
| 25.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -6,19% | - |
| 24.04.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,82% | - |
| 23.04.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,35% | - |
| 22.04.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,94% | - |
| 19.04.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -3,73% | - |
| 18.04.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -4,84% | - |
| 17.04.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | - |
| 16.04.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -3,25% | - |
| 15.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,05% | - |
| 12.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 11.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 10.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,60% | - |
| 09.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -2,02% | - |
| 08.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 5,69% | - |
| 05.04.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -10,78% | - |
| 04.04.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,85% | - |
| 03.04.2024 | 2,40 | 2,40 | 2,35 | 2,35 | -1,88% | 965,00 |
| 02.04.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -5,72% | - |
| 28.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 27.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,20% | - |
| 26.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,19% | - |
| 25.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,37% | - |
| 22.03.2024 | 2,46 | 2,56 | 2,46 | 2,56 | 5,14% | 500,00 |
| 21.03.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,83% | - |
| 20.03.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 1,69% | - |
| 19.03.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -5,77% | - |
| 18.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 5,23% | 750,00 |
| 15.03.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -4,40% | - |
| 14.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 9,65% | - |
| 13.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,66% | - |
| 12.03.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 1,80% | - |
| 11.03.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 2,53% | - |
| 08.03.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 1,88% | - |
| 07.03.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 0,95% | - |
| 06.03.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,48% | - |
| 05.03.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -6,67% | - |
| 04.03.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 11,11% | - |
| 01.03.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 5,36% | - |
| 29.02.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -9,98% | - |
| 28.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,95% | - |
| 27.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -32,82% | - |
| 26.02.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -1,50% | - |
| 23.02.2024 | 3,33 | 3,33 | 3,33 | 3,33 | 0,76% | - |
| 22.02.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -2,80% | - |
| 21.02.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -3,41% | - |
| 20.02.2024 | 3,52 | 3,52 | 3,52 | 3,52 | -1,13% | - |
| 19.02.2024 | 3,56 | 3,56 | 3,56 | 3,56 | -0,42% | - |
| 16.02.2024 | 3,57 | 3,57 | 3,57 | 3,57 | 1,85% | - |
| 15.02.2024 | 3,34 | 3,51 | 3,34 | 3,51 | 7,52% | 300,00 |
| 14.02.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -0,46% | - |
| 13.02.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 2,83% | - |
| 12.02.2024 | 3,12 | 3,19 | 3,12 | 3,19 | 2,08% | 473,00 |
| 09.02.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 0,32% | - |
| 08.02.2024 | 3,11 | 3,11 | 3,11 | 3,11 | -1,11% | - |
| 07.02.2024 | 3,15 | 3,15 | 3,15 | 3,15 | 3,62% | - |
| 06.02.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | - |
| 05.02.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -3,88% | - |
| 02.02.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -2,57% | - |
| 01.02.2024 | 3,31 | 3,31 | 3,31 | 3,31 | 0,46% | - |
| 31.01.2024 | 3,29 | 3,29 | 3,29 | 3,29 | -3,24% | - |
| 30.01.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -2,16% | - |
| 29.01.2024 | 3,60 | 3,60 | 3,48 | 3,48 | -6,33% | 65,00 |
| 26.01.2024 | 3,71 | 3,71 | 3,71 | 3,71 | 4,51% | - |
| 25.01.2024 | 3,55 | 3,55 | 3,55 | 3,55 | -2,47% | - |
| 24.01.2024 | 3,58 | 3,64 | 3,58 | 3,64 | 17,80% | 414,00 |
| 23.01.2024 | 3,09 | 3,09 | 3,09 | 3,09 | -2,06% | - |
| 22.01.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 19.01.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -3,09% | - |
| 18.01.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -0,92% | - |
| 17.01.2024 | 3,27 | 3,27 | 3,27 | 3,27 | -5,64% | - |
| 16.01.2024 | 3,46 | 3,46 | 3,46 | 3,46 | 2,37% | - |
| 15.01.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 0,75% | - |
| 12.01.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -4,69% | - |
| 11.01.2024 | 3,52 | 3,52 | 3,52 | 3,52 | -2,63% | - |
| 10.01.2024 | 3,62 | 3,62 | 3,62 | 3,62 | 0,14% | - |
| 09.01.2024 | 3,61 | 3,61 | 3,61 | 3,61 | 3,74% | - |
| 08.01.2024 | 3,48 | 3,48 | 3,48 | 3,48 | -5,82% | - |
| 05.01.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 0,54% | - |
| 04.01.2024 | 3,68 | 3,68 | 3,68 | 3,68 | 1,94% | - |
| 03.01.2024 | 3,61 | 3,61 | 3,61 | 3,61 | 3,89% | - |
| 02.01.2024 | 3,47 | 3,47 | 3,47 | 3,47 | -4,41% | - |
| 29.12.2023 | 3,63 | 3,63 | 3,63 | 3,63 | 0,69% | - |
| 28.12.2023 | 3,61 | 3,61 | 3,61 | 3,61 | 6,34% | - |
| 27.12.2023 | 3,39 | 3,39 | 3,39 | 3,39 | -2,31% | - |
| 22.12.2023 | 3,47 | 3,47 | 3,47 | 3,47 | -1,84% | - |
| 21.12.2023 | 3,54 | 3,54 | 3,54 | 3,54 | -2,21% | - |
| 20.12.2023 | 3,62 | 3,62 | 3,62 | 3,62 | 5,24% | - |
| 19.12.2023 | 3,44 | 3,44 | 3,44 | 3,44 | -6,78% | - |
| 18.12.2023 | 3,69 | 3,69 | 3,69 | 3,69 | 17,73% | - |
| 15.12.2023 | 3,13 | 3,13 | 3,13 | 3,13 | 9,06% | - |
| 14.12.2023 | 2,87 | 2,87 | 2,87 | 2,87 | -1,54% | - |
| 13.12.2023 | 2,92 | 2,92 | 2,92 | 2,92 | -3,32% | - |
| 12.12.2023 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 11.12.2023 | 3,02 | 3,02 | 3,02 | 3,02 | 2,20% | - |
| 08.12.2023 | 2,95 | 2,95 | 2,95 | 2,95 | -2,48% | - |
| 07.12.2023 | 3,03 | 3,03 | 3,03 | 3,03 | 6,89% | - |
| 06.12.2023 | 2,83 | 2,83 | 2,83 | 2,83 | 7,81% | - |
| 05.12.2023 | 2,63 | 2,63 | 2,63 | 2,63 | 0,77% | - |
| 04.12.2023 | 2,61 | 2,61 | 2,61 | 2,61 | -3,16% | - |