Börse:
14,855€
0,58%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
14,820€
Ask:
14,890€
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 14,73 | 14,92 | 14,67 | 14,86 | 0,99% | - |
| 14.05.2021 | 14,16 | 14,79 | 14,14 | 14,71 | 3,30% | 50.267,00 |
| 13.05.2021 | 14,02 | 14,39 | 13,62 | 14,24 | 0,49% | 127.988,00 |
| 12.05.2021 | 14,26 | 14,38 | 14,11 | 14,17 | -1,39% | 67.208,00 |
| 11.05.2021 | 14,67 | 14,67 | 14,19 | 14,37 | -2,64% | 101.127,00 |
| 10.05.2021 | 14,73 | 14,95 | 14,69 | 14,76 | 0,41% | 69.388,00 |
| 07.05.2021 | 14,80 | 14,97 | 14,36 | 14,70 | -0,81% | 116.264,00 |
| 06.05.2021 | 14,93 | 15,06 | 14,68 | 14,82 | -0,74% | 48.675,00 |
| 05.05.2021 | 14,69 | 15,05 | 14,37 | 14,93 | 1,63% | 107.743,00 |
| 04.05.2021 | 15,43 | 15,46 | 14,68 | 14,69 | -4,80% | 217.765,00 |
| 03.05.2021 | 15,58 | 15,59 | 15,17 | 15,43 | -0,96% | 105.784,00 |
| 30.04.2021 | 16,50 | 16,50 | 15,53 | 15,58 | -2,63% | 190.012,00 |
| 29.04.2021 | 16,30 | 16,37 | 15,79 | 16,00 | -1,84% | 100.207,00 |
| 28.04.2021 | 15,87 | 16,30 | 15,80 | 16,30 | 2,71% | 66.558,00 |
| 27.04.2021 | 15,83 | 16,54 | 15,83 | 15,87 | -0,31% | 123.720,00 |
| 26.04.2021 | 15,52 | 16,14 | 15,52 | 15,92 | 2,25% | 75.713,00 |
| 23.04.2021 | 15,61 | 15,72 | 15,43 | 15,57 | -1,46% | 52.897,00 |
| 22.04.2021 | 15,80 | 16,07 | 15,66 | 15,80 | 0,77% | 61.596,00 |
| 21.04.2021 | 15,60 | 15,81 | 15,42 | 15,68 | 0,06% | 99.491,00 |
| 20.04.2021 | 16,27 | 16,47 | 15,11 | 15,67 | -4,16% | 172.122,00 |
| 19.04.2021 | 16,30 | 16,65 | 16,25 | 16,35 | 0,00% | 89.349,00 |
| 16.04.2021 | 16,78 | 16,78 | 16,31 | 16,35 | -1,45% | 118.444,00 |
| 15.04.2021 | 16,12 | 16,89 | 16,11 | 16,59 | 3,82% | 295.707,00 |
| 14.04.2021 | 16,08 | 16,10 | 15,74 | 15,98 | 0,31% | 47.840,00 |
| 13.04.2021 | 15,34 | 16,04 | 15,28 | 15,93 | 3,51% | 74.403,00 |
| 12.04.2021 | 15,75 | 15,75 | 15,34 | 15,39 | -2,10% | 66.222,00 |
| 09.04.2021 | 15,62 | 15,98 | 15,62 | 15,72 | -0,13% | 53.351,00 |
| 08.04.2021 | 15,67 | 15,85 | 15,60 | 15,74 | 0,06% | 105.431,00 |
| 07.04.2021 | 16,49 | 16,49 | 15,60 | 15,73 | -4,20% | 155.829,00 |
| 06.04.2021 | 16,50 | 17,10 | 16,12 | 16,42 | 3,01% | 432.945,00 |
| 01.04.2021 | 15,50 | 16,21 | 15,22 | 15,94 | 6,69% | 292.741,00 |
| 31.03.2021 | 14,98 | 15,06 | 14,80 | 14,94 | -0,80% | 61.976,00 |
| 30.03.2021 | 14,72 | 15,10 | 14,70 | 15,06 | 2,03% | 82.537,00 |
| 29.03.2021 | 15,08 | 15,10 | 14,68 | 14,76 | -1,73% | 56.838,00 |
| 26.03.2021 | 14,42 | 15,02 | 14,34 | 15,02 | 3,59% | 110.296,00 |
| 25.03.2021 | 14,48 | 14,76 | 14,14 | 14,50 | -0,96% | 156.519,00 |
| 24.03.2021 | 15,06 | 15,12 | 14,50 | 14,64 | -4,06% | 197.790,00 |
| 23.03.2021 | 15,24 | 15,32 | 14,84 | 15,26 | -0,13% | 126.925,00 |
| 22.03.2021 | 15,50 | 15,54 | 15,06 | 15,28 | -1,55% | 92.938,00 |
| 19.03.2021 | 15,32 | 15,60 | 15,14 | 15,52 | 0,65% | 170.256,00 |
| 18.03.2021 | 15,52 | 15,64 | 15,36 | 15,42 | -1,15% | 118.811,00 |
| 17.03.2021 | 16,00 | 16,00 | 15,42 | 15,60 | -2,01% | 89.304,00 |
| 16.03.2021 | 16,26 | 16,42 | 15,88 | 15,92 | -2,09% | 134.476,00 |
| 15.03.2021 | 15,78 | 16,46 | 15,60 | 16,26 | 4,10% | 188.020,00 |
| 12.03.2021 | 15,64 | 15,92 | 15,52 | 15,62 | 0,64% | 87.222,00 |
| 11.03.2021 | 15,98 | 15,98 | 15,42 | 15,52 | -1,77% | 95.836,00 |
| 10.03.2021 | 15,70 | 16,14 | 15,66 | 15,80 | 0,25% | 97.847,00 |
| 09.03.2021 | 15,44 | 15,94 | 15,30 | 15,76 | 1,94% | 124.108,00 |
| 08.03.2021 | 15,30 | 15,54 | 15,10 | 15,46 | 2,11% | 139.974,00 |
| 05.03.2021 | 15,24 | 15,30 | 15,06 | 15,14 | -1,82% | 127.144,00 |
| 04.03.2021 | 15,60 | 15,62 | 15,18 | 15,42 | -1,15% | 123.844,00 |
| 03.03.2021 | 16,00 | 16,08 | 15,50 | 15,60 | -1,27% | 101.996,00 |
| 02.03.2021 | 16,60 | 16,60 | 15,78 | 15,80 | -4,82% | 201.014,00 |
| 01.03.2021 | 15,74 | 16,72 | 15,72 | 16,60 | 5,60% | 255.598,00 |
| 26.02.2021 | 15,36 | 15,84 | 15,10 | 15,72 | 1,03% | 165.965,00 |
| 25.02.2021 | 15,80 | 15,88 | 15,40 | 15,56 | -0,38% | 141.766,00 |
| 24.02.2021 | 15,90 | 16,00 | 15,38 | 15,62 | -0,51% | 243.284,00 |
| 23.02.2021 | 15,52 | 16,08 | 15,08 | 15,70 | 3,02% | 495.847,00 |
| 22.02.2021 | 15,30 | 15,44 | 15,08 | 15,24 | -0,39% | 89.498,00 |
| 19.02.2021 | 15,10 | 15,50 | 15,04 | 15,30 | 0,66% | 161.287,00 |
| 18.02.2021 | 15,70 | 15,82 | 15,20 | 15,20 | -3,43% | 271.707,00 |
| 17.02.2021 | 16,28 | 16,34 | 15,70 | 15,74 | -3,67% | 231.769,00 |
| 16.02.2021 | 16,16 | 16,34 | 15,86 | 16,34 | 1,11% | 149.676,00 |
| 15.02.2021 | 16,00 | 16,40 | 16,00 | 16,16 | 1,00% | 108.479,00 |
| 12.02.2021 | 16,10 | 16,14 | 15,84 | 16,00 | -0,74% | 138.615,00 |
| 11.02.2021 | 16,10 | 16,52 | 15,98 | 16,12 | 0,12% | 149.097,00 |
| 10.02.2021 | 16,36 | 16,52 | 15,96 | 16,10 | -1,47% | 182.763,00 |
| 09.02.2021 | 16,72 | 16,94 | 16,30 | 16,34 | -2,51% | 196.217,00 |
| 08.02.2021 | 17,10 | 17,24 | 16,72 | 16,76 | -1,41% | 174.158,00 |
| 05.02.2021 | 17,16 | 17,56 | 16,74 | 17,00 | -0,35% | 197.028,00 |
| 04.02.2021 | 16,84 | 17,94 | 16,72 | 17,06 | 1,19% | 433.320,00 |
| 03.02.2021 | 16,78 | 17,32 | 16,66 | 16,86 | 0,84% | 293.854,00 |
| 02.02.2021 | 16,80 | 17,08 | 16,44 | 16,72 | -0,36% | 195.301,00 |
| 01.02.2021 | 16,24 | 17,16 | 16,24 | 16,78 | 3,33% | 284.896,00 |
| 29.01.2021 | 16,16 | 16,62 | 15,94 | 16,24 | -1,46% | 153.071,00 |
| 28.01.2021 | 16,16 | 16,66 | 15,72 | 16,48 | 0,00% | 236.883,00 |
| 27.01.2021 | 16,32 | 16,56 | 15,76 | 16,48 | 1,73% | 328.622,00 |
| 26.01.2021 | 16,44 | 16,66 | 16,08 | 16,20 | 0,12% | 258.881,00 |
| 25.01.2021 | 17,50 | 18,06 | 16,02 | 16,18 | -0,86% | 1.031.221,00 |
| 22.01.2021 | 16,58 | 16,64 | 15,92 | 16,32 | -1,69% | 328.912,00 |
| 21.01.2021 | 16,88 | 17,08 | 16,52 | 16,60 | -1,19% | 168.590,00 |
| 20.01.2021 | 16,98 | 17,10 | 16,36 | 16,80 | 0,60% | 270.539,00 |
| 19.01.2021 | 16,72 | 17,74 | 16,34 | 16,70 | -0,71% | 576.894,00 |
| 18.01.2021 | 16,44 | 16,82 | 16,12 | 16,82 | 1,69% | 251.683,00 |
| 15.01.2021 | 16,64 | 17,10 | 16,42 | 16,54 | -0,36% | 283.951,00 |
| 14.01.2021 | 16,40 | 17,58 | 16,40 | 16,60 | 1,10% | 398.985,00 |
| 13.01.2021 | 17,08 | 17,10 | 16,42 | 16,42 | -3,64% | 375.670,00 |
| 12.01.2021 | 17,30 | 17,64 | 17,04 | 17,04 | -1,50% | 267.056,00 |
| 11.01.2021 | 17,72 | 17,98 | 17,22 | 17,30 | -2,15% | 227.109,00 |
| 08.01.2021 | 17,70 | 18,34 | 17,24 | 17,68 | -0,45% | 319.700,00 |
| 07.01.2021 | 17,82 | 18,98 | 17,64 | 17,76 | -0,78% | 358.529,00 |
| 06.01.2021 | 18,62 | 18,74 | 17,70 | 17,90 | -4,38% | 420.139,00 |
| 05.01.2021 | 18,62 | 19,28 | 18,44 | 18,72 | -0,43% | 283.317,00 |
| 04.01.2021 | 19,92 | 20,10 | 18,50 | 18,80 | -4,37% | 476.118,00 |
| 31.12.2020 | 18,46 | 19,72 | 18,46 | 19,66 | 6,73% | 356.262,00 |
| 30.12.2020 | 17,72 | 18,88 | 17,40 | 18,42 | 2,22% | 534.036,00 |
| 29.12.2020 | 19,84 | 19,84 | 17,88 | 18,02 | -9,36% | 809.531,00 |
| 28.12.2020 | 20,50 | 21,25 | 19,10 | 19,88 | -1,34% | 668.078,00 |
| 24.12.2020 | 20,00 | 21,75 | 19,22 | 20,15 | 1,77% | 891.661,00 |
| 23.12.2020 | 18,00 | 20,10 | 17,72 | 19,80 | 14,45% | 1.505.194,00 |