Börse:
9,955€
0,45%
Echtzeit-Aktienkurs AB Science, Paris
Bid:
9,890€
Ask:
10,020€
Aktienkurse zur AB Science, Paris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2020 | 10,44 | 10,88 | 9,96 | 10,30 | 4,89% | 780.562,00 |
| 02.09.2020 | 8,74 | 10,00 | 8,56 | 9,82 | 11,72% | 523.714,00 |
| 01.09.2020 | 9,21 | 9,21 | 8,62 | 8,79 | -4,87% | 193.410,00 |
| 31.08.2020 | 9,10 | 9,36 | 8,73 | 9,24 | 2,21% | 207.723,00 |
| 28.08.2020 | 9,16 | 9,16 | 8,95 | 9,04 | -0,55% | 52.289,00 |
| 27.08.2020 | 9,15 | 9,24 | 9,03 | 9,09 | -1,62% | 37.447,00 |
| 26.08.2020 | 9,31 | 9,34 | 9,11 | 9,24 | -0,43% | 64.200,00 |
| 25.08.2020 | 9,19 | 9,38 | 9,18 | 9,28 | 1,42% | 54.894,00 |
| 24.08.2020 | 9,54 | 10,14 | 8,94 | 9,15 | -3,68% | 380.834,00 |
| 21.08.2020 | 9,11 | 9,56 | 9,09 | 9,50 | 4,40% | 169.306,00 |
| 20.08.2020 | 8,91 | 9,25 | 8,91 | 9,10 | 0,89% | 73.717,00 |
| 19.08.2020 | 8,75 | 9,10 | 8,73 | 9,02 | 3,09% | 93.162,00 |
| 18.08.2020 | 8,60 | 8,75 | 8,45 | 8,75 | 2,22% | 78.138,00 |
| 17.08.2020 | 8,64 | 8,64 | 8,53 | 8,56 | -0,23% | 12.616,00 |
| 14.08.2020 | 8,60 | 8,66 | 8,53 | 8,58 | -0,58% | 35.184,00 |
| 13.08.2020 | 8,69 | 8,70 | 8,60 | 8,63 | -0,23% | 16.884,00 |
| 12.08.2020 | 8,52 | 8,68 | 8,44 | 8,65 | 0,93% | 51.073,00 |
| 11.08.2020 | 8,54 | 8,69 | 8,50 | 8,57 | -0,23% | 64.960,00 |
| 10.08.2020 | 8,65 | 8,65 | 8,46 | 8,59 | 1,18% | 34.345,00 |
| 07.08.2020 | 8,78 | 8,78 | 8,43 | 8,49 | -1,96% | 117.434,00 |
| 06.08.2020 | 8,79 | 8,82 | 8,59 | 8,66 | -1,14% | 39.142,00 |
| 05.08.2020 | 8,73 | 8,82 | 8,71 | 8,76 | 0,11% | 20.843,00 |
| 04.08.2020 | 8,82 | 8,92 | 8,60 | 8,75 | -0,79% | 137.887,00 |
| 03.08.2020 | 8,75 | 8,92 | 8,70 | 8,82 | 0,11% | 119.822,00 |
| 31.07.2020 | 8,60 | 8,93 | 8,60 | 8,81 | 1,26% | 87.233,00 |
| 30.07.2020 | 8,82 | 8,82 | 8,56 | 8,70 | -0,57% | 112.559,00 |
| 29.07.2020 | 8,88 | 8,90 | 8,70 | 8,75 | -0,23% | 168.916,00 |
| 28.07.2020 | 8,66 | 8,88 | 8,64 | 8,77 | 2,33% | 84.669,00 |
| 27.07.2020 | 8,57 | 8,68 | 8,48 | 8,57 | -1,83% | 90.284,00 |
| 24.07.2020 | 8,52 | 8,92 | 8,52 | 8,73 | 1,51% | 117.995,00 |
| 23.07.2020 | 8,74 | 8,93 | 8,54 | 8,60 | -1,71% | 206.157,00 |
| 22.07.2020 | 8,97 | 9,10 | 8,75 | 8,75 | -2,99% | 123.616,00 |
| 21.07.2020 | 9,05 | 9,49 | 8,95 | 9,02 | 1,12% | 251.220,00 |
| 20.07.2020 | 8,60 | 9,00 | 8,60 | 8,92 | 2,88% | 118.925,00 |
| 17.07.2020 | 8,60 | 8,70 | 8,60 | 8,67 | 0,58% | 42.680,00 |
| 16.07.2020 | 8,75 | 8,76 | 8,60 | 8,62 | -0,92% | 58.581,00 |
| 15.07.2020 | 8,41 | 8,70 | 8,40 | 8,70 | 3,20% | 130.066,00 |
| 14.07.2020 | 8,47 | 8,51 | 8,35 | 8,43 | -1,52% | 80.921,00 |
| 13.07.2020 | 8,57 | 8,70 | 8,46 | 8,56 | 0,00% | 91.218,00 |