Börse:
16,270€
-0,31%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
16,220€
Ask:
16,320€
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 16,69 | 18,06 | 16,19 | 16,28 | -0,25% | - |
| 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 |
| 22.12.2020 | 15,36 | 17,30 | 15,36 | 17,30 | 12,48% | 1.041.702,00 |
| 21.12.2020 | 15,42 | 15,68 | 14,18 | 15,38 | 2,53% | 558.141,00 |
| 18.12.2020 | 15,00 | 16,18 | 14,40 | 15,00 | 7,30% | 1.234.262,00 |
| 17.12.2020 | 13,90 | 15,08 | 12,52 | 13,98 | -2,51% | 2.316.401,00 |
| 16.12.2020 | 12,10 | 17,48 | 11,66 | 14,34 | 38,68% | 3.531.366,00 |
| 15.12.2020 | 10,40 | 10,60 | 10,22 | 10,34 | -1,71% | 67.390,00 |
| 14.12.2020 | 10,50 | 10,60 | 10,02 | 10,52 | 1,94% | 135.251,00 |
| 11.12.2020 | 10,60 | 10,62 | 10,20 | 10,32 | -3,55% | 124.877,00 |
| 10.12.2020 | 10,60 | 10,94 | 10,50 | 10,70 | 1,71% | 165.124,00 |
| 09.12.2020 | 10,44 | 10,66 | 10,32 | 10,52 | 2,53% | 104.094,00 |
| 08.12.2020 | 10,42 | 10,54 | 10,12 | 10,26 | -1,54% | 86.379,00 |
| 07.12.2020 | 10,74 | 10,76 | 10,34 | 10,42 | -0,19% | 155.836,00 |
| 04.12.2020 | 10,52 | 10,70 | 10,20 | 10,44 | 2,35% | 387.246,00 |
| 03.12.2020 | 10,44 | 10,44 | 10,06 | 10,20 | -1,92% | 66.353,00 |
| 02.12.2020 | 10,38 | 10,50 | 10,00 | 10,40 | 0,58% | 149.494,00 |
| 01.12.2020 | 10,30 | 10,34 | 10,04 | 10,34 | 2,58% | 83.189,00 |
| 30.11.2020 | 10,68 | 10,78 | 9,98 | 10,08 | 1,31% | 337.417,00 |
| 27.11.2020 | 9,92 | 10,02 | 9,74 | 9,95 | 0,40% | 155.527,00 |
| 26.11.2020 | 10,20 | 10,52 | 9,91 | 9,91 | -2,27% | 220.392,00 |
| 25.11.2020 | 9,19 | 10,28 | 9,19 | 10,14 | 9,15% | 403.307,00 |
| 24.11.2020 | 9,40 | 9,40 | 9,07 | 9,29 | -0,11% | 107.733,00 |
| 23.11.2020 | 9,49 | 9,53 | 9,20 | 9,30 | -1,69% | 89.301,00 |
| 20.11.2020 | 9,33 | 9,52 | 9,33 | 9,46 | 0,64% | 33.334,00 |
| 19.11.2020 | 9,35 | 9,46 | 9,27 | 9,40 | 0,11% | 51.503,00 |
| 18.11.2020 | 9,44 | 9,54 | 9,34 | 9,39 | -0,32% | 72.839,00 |
| 17.11.2020 | 9,67 | 9,73 | 9,40 | 9,42 | -1,15% | 100.850,00 |
| 16.11.2020 | 9,70 | 9,84 | 9,51 | 9,53 | -0,94% | 141.346,00 |
| 13.11.2020 | 9,53 | 9,73 | 9,41 | 9,62 | 1,69% | 53.341,00 |
| 12.11.2020 | 9,44 | 9,62 | 9,35 | 9,46 | -0,42% | 75.118,00 |
| 11.11.2020 | 9,55 | 9,77 | 9,48 | 9,50 | -0,42% | 59.587,00 |
| 10.11.2020 | 9,76 | 9,94 | 9,52 | 9,54 | -1,65% | 110.098,00 |
| 09.11.2020 | 9,70 | 10,12 | 9,42 | 9,70 | 1,36% | 173.403,00 |
| 06.11.2020 | 9,45 | 9,60 | 9,32 | 9,57 | 1,06% | 67.299,00 |
| 05.11.2020 | 9,60 | 9,74 | 9,42 | 9,47 | -1,15% | 64.520,00 |
| 04.11.2020 | 9,15 | 9,75 | 9,15 | 9,58 | 4,13% | 183.819,00 |
| 03.11.2020 | 9,35 | 9,43 | 9,15 | 9,20 | -0,65% | 115.057,00 |
| 02.11.2020 | 9,06 | 9,47 | 8,87 | 9,26 | 1,98% | 126.160,00 |
| 30.10.2020 | 9,06 | 9,38 | 9,00 | 9,08 | -1,63% | 81.161,00 |
| 29.10.2020 | 8,85 | 9,39 | 8,80 | 9,23 | 3,71% | 159.727,00 |
| 28.10.2020 | 9,41 | 9,55 | 8,90 | 8,90 | -7,58% | 222.939,00 |
| 27.10.2020 | 9,54 | 9,76 | 8,86 | 9,63 | 0,10% | 375.334,00 |
| 26.10.2020 | 10,00 | 10,12 | 9,55 | 9,62 | -4,94% | 272.436,00 |
| 23.10.2020 | 10,14 | 10,38 | 10,04 | 10,12 | -1,75% | 98.958,00 |
| 22.10.2020 | 10,50 | 10,56 | 10,04 | 10,30 | -1,34% | 140.036,00 |
| 21.10.2020 | 11,60 | 11,62 | 10,24 | 10,44 | -0,57% | 460.074,00 |
| 20.10.2020 | 10,42 | 10,90 | 10,12 | 10,50 | 2,34% | 185.651,00 |
| 19.10.2020 | 10,58 | 10,84 | 10,14 | 10,26 | -1,54% | 88.545,00 |
| 16.10.2020 | 10,32 | 10,58 | 10,10 | 10,42 | 1,17% | 137.279,00 |
| 15.10.2020 | 11,16 | 11,20 | 10,14 | 10,30 | -4,63% | 200.600,00 |
| 14.10.2020 | 10,40 | 11,66 | 10,40 | 10,80 | 4,85% | 441.100,00 |
| 13.10.2020 | 10,38 | 10,48 | 9,83 | 10,30 | -1,34% | 218.272,00 |
| 12.10.2020 | 10,66 | 10,78 | 10,32 | 10,44 | -2,43% | 118.597,00 |
| 09.10.2020 | 10,74 | 10,96 | 10,56 | 10,70 | -0,93% | 136.120,00 |
| 08.10.2020 | 11,14 | 11,32 | 10,68 | 10,80 | -2,88% | 195.067,00 |
| 07.10.2020 | 11,40 | 11,58 | 10,64 | 11,12 | -2,11% | 236.530,00 |
| 06.10.2020 | 11,52 | 11,78 | 11,28 | 11,36 | -2,57% | 86.856,00 |
| 05.10.2020 | 11,44 | 11,72 | 11,10 | 11,66 | 2,10% | 238.346,00 |
| 02.10.2020 | 11,90 | 11,98 | 11,40 | 11,42 | -4,19% | 135.487,00 |
| 01.10.2020 | 12,66 | 12,68 | 11,82 | 11,92 | -5,10% | 225.814,00 |
| 30.09.2020 | 12,58 | 12,82 | 12,38 | 12,56 | 0,16% | 82.140,00 |
| 29.09.2020 | 12,62 | 12,70 | 12,38 | 12,54 | -0,63% | 74.127,00 |
| 28.09.2020 | 12,98 | 13,14 | 12,58 | 12,62 | -1,64% | 90.599,00 |
| 25.09.2020 | 12,88 | 12,93 | 12,46 | 12,83 | 0,00% | - |
| 24.09.2020 | 12,40 | 12,84 | 12,36 | 12,83 | 0,63% | - |
| 23.09.2020 | 13,05 | 13,10 | 12,61 | 12,75 | -0,70% | - |
| 22.09.2020 | 12,46 | 13,30 | 12,38 | 12,84 | 3,55% | 168.674,00 |
| 21.09.2020 | 12,90 | 13,00 | 12,20 | 12,40 | -3,43% | 188.883,00 |
| 18.09.2020 | 13,10 | 13,14 | 12,62 | 12,84 | -2,28% | 171.435,00 |
| 17.09.2020 | 12,80 | 13,24 | 12,60 | 13,14 | 2,02% | 124.487,00 |
| 16.09.2020 | 13,14 | 13,40 | 12,64 | 12,88 | -1,83% | 287.637,00 |
| 15.09.2020 | 12,50 | 13,28 | 12,50 | 13,12 | 4,96% | 293.438,00 |
| 14.09.2020 | 13,48 | 13,78 | 12,14 | 12,50 | -3,99% | 606.238,00 |
| 11.09.2020 | 12,66 | 13,34 | 12,62 | 13,02 | 3,50% | 522.345,00 |
| 10.09.2020 | 11,46 | 12,96 | 11,42 | 12,58 | 9,39% | 524.004,00 |
| 09.09.2020 | 11,36 | 11,66 | 11,24 | 11,50 | 0,70% | 122.039,00 |
| 08.09.2020 | 12,00 | 12,22 | 10,66 | 11,42 | -4,19% | 498.194,00 |
| 07.09.2020 | 10,80 | 12,18 | 10,56 | 11,92 | 13,52% | 764.023,00 |
| 04.09.2020 | 10,20 | 10,80 | 9,87 | 10,50 | 1,94% | 353.320,00 |