Börse:
12,835€
-1,72%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
12,800€
Ask:
12,870€
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 13,04 | 13,10 | 12,73 | 12,84 | -1,72% | - |
| 23.09.2021 | 13,60 | 13,60 | 13,05 | 13,06 | -4,11% | 126.704,00 |
| 22.09.2021 | 13,34 | 13,96 | 13,21 | 13,62 | 1,57% | 177.569,00 |
| 21.09.2021 | 13,49 | 13,75 | 13,34 | 13,41 | -0,67% | 48.728,00 |
| 20.09.2021 | 13,98 | 14,23 | 13,30 | 13,50 | -6,32% | 145.287,00 |
| 17.09.2021 | 14,21 | 14,53 | 13,80 | 14,41 | 2,42% | 476.427,00 |
| 16.09.2021 | 13,50 | 14,20 | 13,16 | 14,07 | 5,87% | 285.384,00 |
| 15.09.2021 | 13,37 | 13,40 | 13,10 | 13,29 | 2,47% | 81.663,00 |
| 14.09.2021 | 12,62 | 13,21 | 12,56 | 12,97 | 4,77% | 188.919,00 |
| 13.09.2021 | 12,29 | 12,51 | 11,96 | 12,38 | 0,57% | 128.691,00 |
| 10.09.2021 | 12,42 | 12,46 | 12,27 | 12,31 | -1,20% | 54.856,00 |
| 09.09.2021 | 12,75 | 12,77 | 12,35 | 12,46 | -2,73% | 83.721,00 |
| 08.09.2021 | 12,92 | 13,00 | 12,59 | 12,81 | 0,63% | 69.790,00 |
| 07.09.2021 | 13,08 | 13,10 | 12,50 | 12,73 | -3,19% | 162.526,00 |
| 06.09.2021 | 13,50 | 13,67 | 13,12 | 13,15 | -3,45% | 103.758,00 |
| 03.09.2021 | 13,65 | 13,98 | 13,55 | 13,62 | -0,87% | 43.232,00 |
| 02.09.2021 | 13,66 | 13,83 | 13,56 | 13,74 | 2,08% | 60.449,00 |
| 01.09.2021 | 14,16 | 14,37 | 13,42 | 13,46 | -3,93% | 137.285,00 |
| 31.08.2021 | 14,49 | 14,55 | 14,01 | 14,01 | -3,31% | 167.063,00 |
| 30.08.2021 | 14,17 | 14,55 | 13,81 | 14,49 | 4,24% | 196.503,00 |
| 27.08.2021 | 13,97 | 14,04 | 13,68 | 13,90 | 0,29% | 62.404,00 |
| 26.08.2021 | 14,25 | 14,25 | 13,65 | 13,86 | -0,29% | 116.963,00 |
| 25.08.2021 | 13,90 | 14,00 | 13,65 | 13,90 | 0,00% | 102.065,00 |
| 24.08.2021 | 14,20 | 14,65 | 13,75 | 13,90 | 3,42% | 191.363,00 |
| 23.08.2021 | 14,14 | 14,18 | 13,33 | 13,44 | -2,61% | 169.893,00 |
| 20.08.2021 | 13,55 | 14,20 | 13,34 | 13,80 | 8,83% | 376.875,00 |
| 19.08.2021 | 13,03 | 13,40 | 12,51 | 12,68 | -3,94% | 140.796,00 |
| 18.08.2021 | 12,29 | 13,43 | 12,27 | 13,20 | 7,58% | 215.189,00 |
| 17.08.2021 | 12,01 | 12,29 | 11,93 | 12,27 | 1,57% | 35.529,00 |
| 16.08.2021 | 12,18 | 12,38 | 11,96 | 12,08 | -1,39% | 61.062,00 |
| 13.08.2021 | 12,19 | 12,43 | 12,10 | 12,25 | 0,41% | 50.688,00 |
| 12.08.2021 | 12,33 | 12,50 | 12,16 | 12,20 | -1,61% | 45.706,00 |
| 11.08.2021 | 12,13 | 12,60 | 12,00 | 12,40 | 0,65% | 90.423,00 |
| 10.08.2021 | 12,75 | 13,14 | 11,76 | 12,32 | -2,45% | 314.406,00 |
| 09.08.2021 | 11,20 | 12,83 | 11,20 | 12,63 | 11,28% | 306.239,00 |
| 06.08.2021 | 11,35 | 11,56 | 11,10 | 11,35 | -1,05% | 155.351,00 |
| 05.08.2021 | 11,78 | 11,89 | 11,16 | 11,47 | -3,53% | 237.710,00 |
| 04.08.2021 | 11,86 | 12,48 | 11,43 | 11,89 | -0,34% | 244.360,00 |
| 03.08.2021 | 13,63 | 13,63 | 11,84 | 11,93 | -12,66% | 400.824,00 |
| 02.08.2021 | 14,20 | 14,30 | 13,66 | 13,66 | -4,48% | 100.967,00 |
| 30.07.2021 | 14,32 | 14,36 | 13,57 | 14,30 | -1,45% | 252.657,00 |
| 29.07.2021 | 14,80 | 15,00 | 14,30 | 14,51 | -1,23% | 141.052,00 |
| 28.07.2021 | 14,59 | 14,98 | 14,20 | 14,69 | 0,69% | 144.561,00 |
| 27.07.2021 | 14,91 | 15,04 | 14,42 | 14,59 | -3,06% | 218.209,00 |
| 26.07.2021 | 15,58 | 15,58 | 14,81 | 15,05 | -1,70% | 165.913,00 |
| 23.07.2021 | 14,80 | 15,65 | 14,80 | 15,31 | 3,87% | 298.706,00 |
| 22.07.2021 | 15,30 | 15,30 | 13,91 | 14,74 | -4,10% | 389.673,00 |
| 21.07.2021 | 16,00 | 16,68 | 15,12 | 15,37 | -2,60% | 867.730,00 |
| 20.07.2021 | 14,30 | 15,80 | 14,17 | 15,78 | 12,96% | 1.036.485,00 |
| 19.07.2021 | 12,69 | 14,15 | 12,38 | 13,97 | 13,48% | 542.398,00 |
| 16.07.2021 | 11,94 | 12,86 | 11,61 | 12,31 | 3,45% | 396.801,00 |
| 15.07.2021 | 13,40 | 13,40 | 11,82 | 11,90 | -11,85% | 651.717,00 |
| 14.07.2021 | 11,18 | 13,55 | 10,63 | 13,50 | 21,18% | 1.244.915,00 |
| 13.07.2021 | 10,13 | 11,18 | 9,91 | 11,14 | 11,18% | 403.659,00 |
| 12.07.2021 | 10,78 | 10,93 | 9,71 | 10,02 | 18,65% | 958.891,00 |
| 09.07.2021 | 8,73 | 8,94 | 8,41 | 8,45 | -3,26% | 114.094,00 |
| 08.07.2021 | 9,14 | 9,25 | 8,47 | 8,73 | -4,80% | 158.262,00 |
| 07.07.2021 | 9,55 | 9,58 | 9,11 | 9,17 | -4,43% | 80.066,00 |
| 06.07.2021 | 9,88 | 10,00 | 9,57 | 9,60 | -3,32% | 67.266,00 |
| 05.07.2021 | 9,50 | 10,20 | 9,12 | 9,93 | 4,47% | 230.333,00 |
| 02.07.2021 | 10,51 | 10,63 | 9,45 | 9,50 | -6,86% | 424.497,00 |
| 01.07.2021 | 9,72 | 10,69 | 9,51 | 10,20 | 4,40% | 871.680,00 |
| 30.06.2021 | 8,90 | 9,77 | 8,79 | 9,77 | 11,02% | 753.172,00 |
| 29.06.2021 | 8,40 | 9,45 | 8,40 | 8,80 | 8,57% | 915.357,00 |
| 28.06.2021 | 7,61 | 8,14 | 7,45 | 8,11 | 7,07% | 245.971,00 |
| 25.06.2021 | 7,37 | 7,64 | 7,31 | 7,57 | 3,49% | 160.297,00 |
| 24.06.2021 | 7,53 | 7,53 | 7,26 | 7,32 | -1,68% | 60.971,00 |
| 23.06.2021 | 7,65 | 7,69 | 7,21 | 7,44 | -2,36% | 366.135,00 |
| 22.06.2021 | 7,28 | 7,63 | 7,12 | 7,62 | 6,28% | 295.231,00 |
| 21.06.2021 | 7,40 | 7,40 | 7,12 | 7,17 | -0,69% | 109.283,00 |
| 18.06.2021 | 7,25 | 7,32 | 7,12 | 7,22 | 0,42% | 121.088,00 |
| 17.06.2021 | 7,21 | 7,25 | 7,01 | 7,19 | 0,84% | 243.286,00 |
| 16.06.2021 | 7,36 | 7,40 | 7,02 | 7,13 | -2,73% | 219.421,00 |
| 15.06.2021 | 7,22 | 7,40 | 7,06 | 7,33 | 1,81% | 340.162,00 |
| 14.06.2021 | 7,77 | 7,80 | 7,02 | 7,20 | -6,13% | 714.954,00 |
| 11.06.2021 | 7,03 | 7,95 | 7,03 | 7,67 | 9,57% | 1.842.291,00 |
| 10.06.2021 | 8,17 | 8,40 | 6,95 | 7,00 | -14,37% | 1.711.780,00 |
| 09.06.2021 | 7,95 | 8,66 | 7,57 | 8,18 | -13,83% | 2.438.710,00 |
| 01.06.2021 | 9,49 | 9,49 | 9,49 | 9,49 | -15,14% | - |
| 31.05.2021 | 10,70 | 11,88 | 10,70 | 11,18 | 1,64% | 396.344,00 |
| 28.05.2021 | 11,80 | 11,97 | 10,97 | 11,00 | -9,91% | 611.966,00 |
| 27.05.2021 | 14,25 | 14,48 | 12,02 | 12,21 | -16,43% | 517.096,00 |
| 26.05.2021 | 15,00 | 15,15 | 14,58 | 14,61 | -2,40% | 47.954,00 |
| 25.05.2021 | 14,94 | 15,22 | 14,87 | 14,97 | -0,27% | 46.557,00 |
| 24.05.2021 | 15,20 | 15,52 | 14,92 | 15,01 | -0,73% | 54.564,00 |
| 21.05.2021 | 15,38 | 15,75 | 15,12 | 15,12 | -0,46% | 67.988,00 |
| 20.05.2021 | 14,76 | 15,23 | 14,76 | 15,19 | 2,84% | 25.391,00 |
| 19.05.2021 | 15,00 | 15,06 | 14,68 | 14,77 | -2,57% | 46.275,00 |
| 18.05.2021 | 14,73 | 15,27 | 14,71 | 15,16 | 2,71% | 91.428,00 |
| 17.05.2021 | 14,76 | 14,93 | 14,66 | 14,76 | 0,34% | 24.097,00 |
| 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 |