14,840€
-0,80%
Echtzeit-Aktienkurs ABIVAX SA EO -,01
Bid:
Ask:
Aktienkurse zur ABIVAX SA EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 14,66 | 14,88 | 14,54 | 14,88 | -0,53% | 300,00 |
| 25.04.2024 | 14,90 | 14,96 | 14,80 | 14,96 | -0,93% | 500,00 |
| 24.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 5,59% | - |
| 23.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,56% | - |
| 22.04.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 2,18% | - |
| 19.04.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -1,29% | - |
| 18.04.2024 | 14,06 | 14,06 | 13,96 | 13,96 | 1,01% | - |
| 17.04.2024 | 13,80 | 13,82 | 13,80 | 13,82 | 1,47% | - |
| 16.04.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,29% | - |
| 15.04.2024 | 13,88 | 13,88 | 13,58 | 13,58 | -1,45% | - |
| 12.04.2024 | 14,12 | 14,20 | 13,78 | 13,78 | -5,62% | 182,00 |
| 11.04.2024 | 13,78 | 14,60 | 13,78 | 14,60 | 5,34% | 168,00 |
| 10.04.2024 | 14,08 | 14,08 | 13,64 | 13,86 | -0,29% | 486,00 |
| 09.04.2024 | 13,86 | 13,90 | 13,86 | 13,90 | -0,86% | - |
| 08.04.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 2,04% | - |
| 05.04.2024 | 13,94 | 13,94 | 13,74 | 13,74 | -1,29% | - |
| 04.04.2024 | 13,52 | 13,92 | 13,52 | 13,92 | 4,98% | - |
| 03.04.2024 | 13,24 | 13,26 | 13,14 | 13,26 | 0,30% | - |
| 02.04.2024 | 13,26 | 13,46 | 13,22 | 13,22 | 0,76% | 30,00 |
| 28.03.2024 | 13,18 | 13,18 | 13,12 | 13,12 | 1,55% | - |
| 27.03.2024 | 13,16 | 13,24 | 12,92 | 12,92 | -1,82% | - |
| 26.03.2024 | 13,18 | 13,18 | 13,16 | 13,16 | -2,52% | - |
| 25.03.2024 | 13,46 | 13,50 | 13,36 | 13,50 | 0,00% | - |
| 22.03.2024 | 13,38 | 13,50 | 13,38 | 13,50 | 0,90% | - |
| 21.03.2024 | 13,52 | 13,52 | 13,38 | 13,38 | -1,91% | - |
| 20.03.2024 | 13,04 | 13,64 | 13,04 | 13,64 | 9,29% | 584,00 |
| 19.03.2024 | 12,70 | 12,70 | 12,46 | 12,48 | 0,16% | - |
| 18.03.2024 | 12,68 | 12,68 | 12,46 | 12,46 | -2,50% | - |
| 15.03.2024 | 11,96 | 12,78 | 11,96 | 12,78 | 8,12% | 300,00 |
| 14.03.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -1,34% | - |
| 13.03.2024 | 12,30 | 12,30 | 11,92 | 11,98 | -4,62% | - |
| 12.03.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -1,88% | - |
| 11.03.2024 | 13,02 | 13,02 | 12,80 | 12,80 | -0,31% | - |
| 08.03.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -1,38% | - |
| 07.03.2024 | 13,50 | 13,50 | 13,02 | 13,02 | -2,54% | - |
| 06.03.2024 | 13,32 | 13,36 | 13,22 | 13,36 | 0,00% | - |
| 05.03.2024 | 13,08 | 13,36 | 13,08 | 13,36 | 3,41% | 250,00 |
| 04.03.2024 | 12,88 | 12,92 | 12,46 | 12,92 | -2,56% | 130,00 |
| 01.03.2024 | 12,56 | 13,26 | 12,56 | 13,26 | 4,08% | - |
| 29.02.2024 | 12,96 | 12,96 | 12,62 | 12,74 | -3,92% | - |
| 28.02.2024 | 13,34 | 13,62 | 13,26 | 13,26 | 0,30% | - |
| 27.02.2024 | 13,32 | 13,32 | 13,18 | 13,22 | 1,85% | - |
| 26.02.2024 | 12,46 | 12,98 | 12,46 | 12,98 | 12,48% | 40,00 |
| 23.02.2024 | 11,48 | 11,54 | 11,48 | 11,54 | -3,03% | - |
| 22.02.2024 | 11,34 | 11,90 | 11,34 | 11,90 | 6,06% | 200,00 |
| 21.02.2024 | 10,92 | 11,22 | 10,92 | 11,22 | -1,06% | - |
| 20.02.2024 | 11,30 | 11,34 | 11,30 | 11,34 | -0,53% | - |
| 19.02.2024 | 10,98 | 11,40 | 10,98 | 11,40 | 1,97% | 450,00 |
| 16.02.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -0,53% | - |
| 15.02.2024 | 11,16 | 11,24 | 11,16 | 11,24 | 1,44% | - |
| 14.02.2024 | 11,04 | 11,08 | 11,04 | 11,08 | 0,18% | 666,00 |
| 13.02.2024 | 11,40 | 11,40 | 11,06 | 11,06 | -3,66% | - |
| 12.02.2024 | 11,50 | 11,50 | 11,48 | 11,48 | 1,23% | - |
| 09.02.2024 | 11,70 | 11,70 | 11,28 | 11,34 | -2,41% | - |
| 08.02.2024 | 11,20 | 11,62 | 11,20 | 11,62 | 3,20% | 400,00 |
| 07.02.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 0,00% | - |
| 06.02.2024 | 11,48 | 11,48 | 11,26 | 11,26 | -1,57% | - |
| 05.02.2024 | 11,66 | 11,66 | 11,44 | 11,44 | -7,59% | - |
| 02.02.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 3,34% | - |
| 01.02.2024 | 11,80 | 11,98 | 11,78 | 11,98 | 1,53% | - |
| 31.01.2024 | 11,82 | 11,82 | 11,80 | 11,80 | -1,99% | - |
| 30.01.2024 | 12,20 | 12,50 | 12,04 | 12,04 | 6,17% | 250,00 |
| 29.01.2024 | 11,44 | 11,44 | 11,34 | 11,34 | -6,44% | - |
| 26.01.2024 | 10,82 | 12,12 | 10,82 | 12,12 | 14,56% | 470,00 |
| 25.01.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -2,94% | - |
| 24.01.2024 | 10,62 | 10,90 | 10,62 | 10,90 | 2,83% | 110,00 |
| 23.01.2024 | 10,58 | 10,60 | 10,58 | 10,60 | 4,54% | - |
| 22.01.2024 | 10,30 | 10,30 | 10,14 | 10,14 | -4,34% | - |
| 19.01.2024 | 10,40 | 10,60 | 10,18 | 10,60 | 1,15% | 300,00 |
| 18.01.2024 | 10,48 | 10,48 | 10,48 | 10,48 | 4,59% | - |
| 17.01.2024 | 10,02 | 10,02 | 10,02 | 10,02 | 2,45% | - |
| 16.01.2024 | 9,80 | 9,80 | 9,78 | 9,78 | -0,20% | - |
| 15.01.2024 | 9,80 | 9,80 | 9,71 | 9,80 | -0,71% | 104,00 |
| 12.01.2024 | 9,87 | 9,87 | 9,87 | 9,87 | 0,71% | - |
| 11.01.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 0,51% | 296,00 |
| 10.01.2024 | 9,90 | 9,90 | 9,75 | 9,75 | -2,89% | - |
| 09.01.2024 | 9,78 | 10,04 | 9,78 | 10,04 | 4,91% | - |
| 08.01.2024 | 9,51 | 9,57 | 9,51 | 9,57 | -1,24% | - |
| 05.01.2024 | 9,69 | 9,69 | 9,69 | 9,69 | 0,73% | - |
| 04.01.2024 | 9,62 | 9,62 | 9,62 | 9,62 | -0,10% | - |
| 03.01.2024 | 9,67 | 9,67 | 9,63 | 9,63 | -0,93% | - |
| 02.01.2024 | 9,72 | 9,72 | 9,72 | 9,72 | -1,42% | - |
| 29.12.2023 | 9,86 | 9,86 | 9,86 | 9,86 | -1,79% | - |
| 28.12.2023 | 9,79 | 10,04 | 9,79 | 10,04 | -0,20% | 50,00 |
| 27.12.2023 | 9,87 | 10,06 | 9,87 | 10,06 | 6,12% | 15,00 |
| 22.12.2023 | 9,48 | 9,48 | 9,48 | 9,48 | -1,86% | - |
| 21.12.2023 | 9,66 | 9,66 | 9,66 | 9,66 | -3,01% | - |
| 20.12.2023 | 9,94 | 9,96 | 9,94 | 9,96 | 0,71% | - |
| 19.12.2023 | 9,62 | 9,89 | 9,62 | 9,89 | 6,00% | - |
| 18.12.2023 | 9,68 | 9,68 | 9,33 | 9,33 | -3,01% | 35,00 |
| 15.12.2023 | 9,48 | 9,62 | 9,48 | 9,62 | 0,42% | - |
| 14.12.2023 | 9,58 | 9,58 | 9,58 | 9,58 | 2,79% | - |
| 13.12.2023 | 9,34 | 9,34 | 9,32 | 9,32 | -0,64% | - |
| 12.12.2023 | 9,38 | 9,38 | 9,38 | 9,38 | -2,49% | - |
| 11.12.2023 | 9,59 | 9,62 | 9,59 | 9,62 | -0,82% | - |
| 08.12.2023 | 9,57 | 9,77 | 9,57 | 9,70 | 1,78% | 10,00 |
| 07.12.2023 | 9,55 | 9,55 | 9,53 | 9,53 | -2,46% | - |
| 06.12.2023 | 9,47 | 9,77 | 9,47 | 9,77 | 3,28% | 950,00 |
| 05.12.2023 | 9,23 | 9,46 | 9,16 | 9,46 | 0,64% | - |
| 04.12.2023 | 9,31 | 9,40 | 9,31 | 9,40 | 1,95% | 85,00 |