2,533€
-1,27%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,59 | 2,61 | 2,52 | 2,53 | -1,36% | 41.851,00 |
27.03.2024 | 2,62 | 2,68 | 2,56 | 2,57 | -1,54% | 74.741,00 |
26.03.2024 | 2,62 | 2,64 | 2,46 | 2,61 | 0,19% | 128.258,00 |
25.03.2024 | 2,51 | 2,64 | 2,50 | 2,60 | 2,56% | 78.820,00 |
22.03.2024 | 2,50 | 2,57 | 2,47 | 2,54 | 0,40% | 70.292,00 |
21.03.2024 | 2,44 | 2,54 | 2,43 | 2,53 | 3,27% | 46.938,00 |
20.03.2024 | 2,45 | 2,45 | 2,37 | 2,45 | -0,41% | 64.482,00 |
19.03.2024 | 2,48 | 2,52 | 2,45 | 2,46 | -0,61% | 69.625,00 |
18.03.2024 | 2,48 | 2,52 | 2,43 | 2,47 | 0,41% | 65.419,00 |
15.03.2024 | 2,41 | 2,47 | 2,37 | 2,46 | 1,23% | 76.334,00 |
14.03.2024 | 2,52 | 2,57 | 2,37 | 2,43 | -3,76% | 217.451,00 |
13.03.2024 | 2,37 | 2,69 | 2,29 | 2,53 | 8,37% | 464.198,00 |
12.03.2024 | 2,31 | 2,36 | 2,27 | 2,33 | 1,97% | 50.987,00 |
11.03.2024 | 2,27 | 2,42 | 2,25 | 2,29 | -0,44% | 173.748,00 |
08.03.2024 | 2,24 | 2,30 | 2,16 | 2,30 | 3,85% | 150.271,00 |
07.03.2024 | 2,17 | 2,28 | 2,11 | 2,21 | 2,79% | 135.273,00 |
06.03.2024 | 2,16 | 2,18 | 2,10 | 2,15 | 0,47% | 59.888,00 |
05.03.2024 | 2,10 | 2,25 | 2,10 | 2,14 | 0,47% | 74.974,00 |
04.03.2024 | 2,28 | 2,36 | 2,12 | 2,13 | -8,58% | 242.737,00 |
01.03.2024 | 2,08 | 2,39 | 2,04 | 2,33 | 13,66% | 465.838,00 |
29.02.2024 | 1,97 | 2,17 | 1,88 | 2,05 | 4,70% | 343.814,00 |
28.02.2024 | 2,15 | 2,15 | 1,55 | 1,96 | -9,77% | 1.013.216,00 |
27.02.2024 | 2,41 | 2,44 | 2,15 | 2,17 | -33,94% | 958.925,00 |
26.02.2024 | 3,31 | 3,35 | 3,24 | 3,29 | -1,79% | 47.065,00 |
23.02.2024 | 3,40 | 3,40 | 3,30 | 3,35 | -1,04% | 44.301,00 |
22.02.2024 | 3,37 | 3,42 | 3,31 | 3,38 | 2,42% | 59.699,00 |
21.02.2024 | 3,41 | 3,48 | 3,26 | 3,30 | -3,23% | 83.467,00 |
20.02.2024 | 3,50 | 3,60 | 3,41 | 3,41 | -3,94% | 85.475,00 |
19.02.2024 | 3,58 | 3,70 | 3,50 | 3,55 | -0,98% | 40.160,00 |
16.02.2024 | 3,60 | 3,72 | 3,58 | 3,59 | 0,00% | 118.667,00 |
15.02.2024 | 3,45 | 3,60 | 3,45 | 3,59 | 4,22% | 104.802,00 |
14.02.2024 | 3,25 | 3,45 | 3,25 | 3,44 | 3,77% | 91.001,00 |
13.02.2024 | 3,38 | 3,40 | 3,28 | 3,32 | -1,04% | 51.153,00 |
12.02.2024 | 3,12 | 3,36 | 3,12 | 3,35 | 6,69% | 119.126,00 |
09.02.2024 | 3,22 | 3,22 | 3,14 | 3,14 | -0,95% | 35.917,00 |
08.02.2024 | 3,17 | 3,22 | 3,14 | 3,17 | 1,12% | 50.479,00 |
07.02.2024 | 3,20 | 3,23 | 3,13 | 3,14 | -1,57% | 41.336,00 |
06.02.2024 | 3,10 | 3,21 | 3,05 | 3,19 | 3,75% | 77.842,00 |
05.02.2024 | 3,10 | 3,16 | 3,05 | 3,07 | -1,76% | 81.472,00 |
02.02.2024 | 3,26 | 3,33 | 3,12 | 3,13 | -3,25% | 103.933,00 |
01.02.2024 | 3,40 | 3,40 | 3,22 | 3,23 | -4,44% | 102.006,00 |
31.01.2024 | 3,32 | 3,40 | 3,31 | 3,38 | 0,90% | 51.855,00 |
30.01.2024 | 3,43 | 3,48 | 3,33 | 3,35 | -1,18% | 92.854,00 |
29.01.2024 | 3,27 | 3,49 | 3,22 | 3,39 | -11,95% | 328.277,00 |
26.01.2024 | 3,81 | 4,00 | 3,77 | 3,85 | 1,99% | 259.742,00 |
25.01.2024 | 3,67 | 4,47 | 3,67 | 3,78 | 4,14% | 955.461,00 |
24.01.2024 | 3,83 | 3,83 | 3,51 | 3,63 | 1,40% | 264.839,00 |
23.01.2024 | 3,13 | 3,63 | 3,13 | 3,58 | 14,22% | 181.080,00 |
22.01.2024 | 3,18 | 3,26 | 3,05 | 3,13 | -1,42% | 150.519,00 |
19.01.2024 | 3,22 | 3,27 | 3,15 | 3,18 | -1,09% | 64.620,00 |
18.01.2024 | 3,34 | 3,43 | 3,21 | 3,21 | -4,32% | 63.524,00 |
17.01.2024 | 3,54 | 3,54 | 3,29 | 3,36 | -1,76% | 63.282,00 |
16.01.2024 | 3,58 | 3,66 | 3,42 | 3,42 | -0,29% | 153.558,00 |
15.01.2024 | 3,47 | 3,50 | 3,41 | 3,43 | 0,29% | 32.519,00 |
12.01.2024 | 3,42 | 3,47 | 3,36 | 3,42 | 1,49% | 37.195,00 |
11.01.2024 | 3,53 | 3,53 | 3,35 | 3,37 | -4,67% | 113.837,00 |
10.01.2024 | 3,61 | 3,68 | 3,53 | 3,53 | -3,81% | 78.029,00 |
09.01.2024 | 3,60 | 3,71 | 3,59 | 3,67 | 0,41% | 36.642,00 |
08.01.2024 | 3,54 | 3,68 | 3,53 | 3,66 | 3,54% | 108.290,00 |
05.01.2024 | 3,76 | 3,76 | 3,52 | 3,53 | -5,99% | 103.338,00 |
04.01.2024 | 3,77 | 3,83 | 3,71 | 3,76 | 0,94% | 127.139,00 |
03.01.2024 | 3,70 | 3,74 | 3,55 | 3,72 | 1,09% | 94.446,00 |
02.01.2024 | 3,59 | 3,69 | 3,51 | 3,68 | 3,52% | 74.709,00 |
29.12.2023 | 3,65 | 3,72 | 3,54 | 3,56 | -2,60% | 69.520,00 |
28.12.2023 | 3,64 | 3,71 | 3,58 | 3,65 | 0,83% | 64.729,00 |
27.12.2023 | 3,46 | 3,74 | 3,46 | 3,62 | 4,02% | 145.621,00 |
22.12.2023 | 3,45 | 3,56 | 3,44 | 3,48 | -1,42% | 95.547,00 |
21.12.2023 | 3,50 | 3,58 | 3,43 | 3,53 | -1,94% | 100.056,00 |
20.12.2023 | 3,64 | 3,66 | 3,50 | 3,60 | -1,10% | 100.176,00 |
19.12.2023 | 3,55 | 3,72 | 3,45 | 3,64 | 6,74% | 165.474,00 |
18.12.2023 | 3,41 | 3,41 | 3,41 | 3,41 | -8,58% | 272.214,00 |
15.12.2023 | 3,38 | 3,86 | 3,19 | 3,73 | 17,85% | 482.127,00 |
14.12.2023 | 3,00 | 3,45 | 2,99 | 3,17 | 9,33% | 448.589,00 |
13.12.2023 | 2,96 | 2,99 | 2,86 | 2,90 | -2,53% | 53.848,00 |
12.12.2023 | 3,07 | 3,07 | 2,96 | 2,97 | -3,41% | 38.957,00 |
11.12.2023 | 3,00 | 3,18 | 2,99 | 3,08 | 0,65% | 69.563,00 |
08.12.2023 | 2,88 | 3,08 | 2,88 | 3,06 | 4,27% | 68.827,00 |
07.12.2023 | 3,07 | 3,07 | 2,93 | 2,93 | -5,33% | 78.823,00 |
06.12.2023 | 2,85 | 3,10 | 2,77 | 3,10 | 7,65% | 130.171,00 |
05.12.2023 | 2,72 | 2,88 | 2,67 | 2,88 | 7,28% | 95.575,00 |
04.12.2023 | 2,70 | 2,75 | 2,66 | 2,68 | 1,13% | 39.981,00 |
01.12.2023 | 2,71 | 2,71 | 2,62 | 2,65 | -2,21% | 46.763,00 |
30.11.2023 | 2,82 | 2,82 | 2,71 | 2,71 | -1,45% | 38.482,00 |
29.11.2023 | 2,88 | 2,88 | 2,75 | 2,75 | -0,72% | 45.980,00 |
28.11.2023 | 2,83 | 2,93 | 2,75 | 2,77 | -2,46% | 74.620,00 |
27.11.2023 | 2,82 | 2,86 | 2,72 | 2,84 | 2,53% | 84.397,00 |
24.11.2023 | 2,81 | 2,84 | 2,68 | 2,77 | -2,64% | 69.327,00 |
23.11.2023 | 2,68 | 2,88 | 2,67 | 2,85 | 5,37% | 107.510,00 |
22.11.2023 | 2,69 | 2,76 | 2,67 | 2,70 | 0,19% | 33.158,00 |
21.11.2023 | 2,89 | 2,96 | 2,68 | 2,70 | -6,59% | 144.277,00 |
20.11.2023 | 2,99 | 3,00 | 2,78 | 2,89 | -0,17% | 102.801,00 |
17.11.2023 | 2,69 | 3,12 | 2,64 | 2,89 | 7,24% | 512.088,00 |
16.11.2023 | 2,70 | 2,70 | 2,54 | 2,70 | 2,86% | 80.597,00 |
15.11.2023 | 2,72 | 2,72 | 2,57 | 2,62 | -2,96% | 61.968,00 |
14.11.2023 | 2,50 | 2,73 | 2,49 | 2,70 | 8,22% | 135.672,00 |
13.11.2023 | 2,47 | 2,53 | 2,46 | 2,50 | 1,42% | 31.132,00 |
10.11.2023 | 2,66 | 2,66 | 2,46 | 2,46 | -5,38% | 75.636,00 |
09.11.2023 | 2,48 | 2,62 | 2,48 | 2,60 | 5,26% | 31.726,00 |
08.11.2023 | 2,50 | 2,56 | 2,46 | 2,47 | 0,20% | 30.854,00 |
07.11.2023 | 2,47 | 2,47 | 2,47 | 2,47 | -2,57% | 60.409,00 |