Echtzeit-Aktienkurs ABIVAX SA EO -,01
Bid:
Ask:
Aktienkurse zur ABIVAX SA EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2021 | 27,06 | 27,06 | 27,06 | 27,06 | 19,71% | - |
| 06.12.2021 | 22,45 | 22,60 | 22,45 | 22,60 | -33,88% | - |
| 10.09.2021 | 35,26 | 35,26 | 34,18 | 34,18 | -2,06% | - |
| 09.09.2021 | 34,90 | 34,90 | 34,90 | 34,90 | 2,50% | - |
| 08.09.2021 | 34,05 | 34,05 | 34,05 | 34,05 | 7,24% | - |
| 19.08.2021 | 31,75 | 31,75 | 31,75 | 31,75 | 0,00% | - |
| 10.08.2021 | 31,75 | 31,75 | 31,75 | 31,75 | 0,00% | - |
| 19.07.2021 | 31,75 | 31,75 | 31,75 | 31,75 | 0,00% | - |
| 30.06.2021 | 31,75 | 31,75 | 31,75 | 31,75 | 0,00% | - |
| 28.06.2021 | 31,75 | 31,75 | 31,75 | 31,75 | 0,00% | - |
| 25.06.2021 | 31,00 | 31,75 | 31,00 | 31,75 | 2,50% | - |
| 14.06.2021 | 30,43 | 30,98 | 30,43 | 30,98 | 3,06% | - |
| 10.06.2021 | 30,06 | 30,06 | 30,06 | 30,06 | 4,34% | - |
| 07.06.2021 | 28,81 | 28,81 | 28,81 | 28,81 | 0,00% | - |
| 03.06.2021 | 28,81 | 28,81 | 28,81 | 28,81 | 0,00% | - |
| 28.05.2021 | 28,81 | 28,81 | 28,81 | 28,81 | 0,00% | - |
| 27.05.2021 | 28,81 | 28,81 | 28,81 | 28,81 | -0,17% | - |
| 26.05.2021 | 28,91 | 28,91 | 28,86 | 28,86 | 33,40% | - |
| 11.05.2021 | 21,63 | 21,63 | 21,63 | 21,63 | -2,48% | - |
| 05.05.2021 | 22,26 | 22,26 | 22,18 | 22,18 | -3,80% | - |
| 04.05.2021 | 23,06 | 23,06 | 23,06 | 23,06 | 0,76% | - |
| 27.04.2021 | 22,91 | 22,91 | 22,88 | 22,88 | 15,32% | - |
| 12.04.2021 | 19,84 | 19,84 | 19,84 | 19,84 | -0,90% | - |
| 09.04.2021 | 20,02 | 20,02 | 20,02 | 20,02 | 1,09% | - |
| 06.04.2021 | 19,81 | 19,81 | 19,81 | 19,81 | -17,03% | - |
| 01.04.2021 | 23,87 | 23,87 | 23,87 | 23,87 | 0,00% | - |
| 31.03.2021 | 23,87 | 23,87 | 23,87 | 23,87 | 0,00% | - |
| 30.03.2021 | 23,87 | 23,87 | 23,87 | 23,87 | 0,00% | - |
| 26.03.2021 | 23,87 | 23,87 | 23,87 | 23,87 | 0,00% | - |
| 25.03.2021 | 23,87 | 23,87 | 23,87 | 23,87 | 0,00% | - |
| 24.03.2021 | 23,87 | 23,87 | 23,87 | 23,87 | -0,91% | - |
| 23.03.2021 | 24,09 | 24,09 | 24,09 | 24,09 | 0,00% | - |
| 22.03.2021 | 24,09 | 24,09 | 24,09 | 24,09 | 0,00% | - |
| 19.03.2021 | 24,09 | 24,09 | 24,09 | 24,09 | 0,00% | - |
| 18.03.2021 | 24,09 | 24,09 | 24,09 | 24,09 | 0,00% | - |
| 16.03.2021 | 24,09 | 24,09 | 24,09 | 24,09 | 0,00% | - |
| 15.03.2021 | 24,09 | 24,09 | 24,09 | 24,09 | 0,00% | - |
| 11.03.2021 | 24,09 | 24,09 | 24,09 | 24,09 | -0,17% | - |
| 09.03.2021 | 24,16 | 24,16 | 24,07 | 24,13 | -2,41% | - |
| 08.03.2021 | 25,20 | 25,20 | 24,73 | 24,73 | -16,19% | - |
| 05.03.2021 | 29,50 | 29,50 | 29,50 | 29,50 | -1,19% | - |
| 04.03.2021 | 30,18 | 30,21 | 29,86 | 29,86 | -4,54% | - |
| 01.03.2021 | 30,10 | 31,61 | 29,80 | 31,28 | 4,51% | - |
| 26.02.2021 | 29,83 | 29,95 | 29,83 | 29,93 | -0,08% | - |
| 25.02.2021 | 29,95 | 29,95 | 29,95 | 29,95 | 0,00% | - |
| 24.02.2021 | 30,41 | 30,41 | 29,95 | 29,95 | -4,02% | - |
| 23.02.2021 | 31,21 | 31,21 | 31,21 | 31,21 | -2,19% | - |
| 22.02.2021 | 31,91 | 31,91 | 31,91 | 31,91 | -0,22% | - |
| 19.02.2021 | 32,08 | 32,08 | 31,85 | 31,98 | 0,16% | - |
| 18.02.2021 | 31,93 | 31,93 | 31,93 | 31,93 | -0,85% | - |
| 17.02.2021 | 32,91 | 32,91 | 32,20 | 32,20 | -2,14% | - |
| 16.02.2021 | 32,33 | 32,91 | 32,33 | 32,91 | 1,72% | - |
| 15.02.2021 | 32,13 | 32,35 | 32,08 | 32,35 | 0,78% | - |
| 12.02.2021 | 32,08 | 32,13 | 32,05 | 32,10 | 0,31% | - |
| 11.02.2021 | 32,13 | 32,13 | 31,93 | 32,00 | -0,17% | - |
| 10.02.2021 | 32,35 | 32,35 | 32,06 | 32,06 | -0,22% | - |
| 09.02.2021 | 32,15 | 32,15 | 32,13 | 32,13 | 0,16% | - |
| 08.02.2021 | 32,08 | 32,08 | 32,08 | 32,08 | 0,16% | - |
| 05.02.2021 | 31,73 | 32,15 | 31,65 | 32,03 | 1,18% | - |
| 04.02.2021 | 31,65 | 31,65 | 31,65 | 31,65 | 0,24% | - |
| 03.02.2021 | 31,58 | 31,58 | 31,58 | 31,58 | 0,14% | - |
| 29.01.2021 | 31,73 | 32,01 | 31,53 | 31,53 | -0,86% | - |
| 28.01.2021 | 32,18 | 32,18 | 30,68 | 31,81 | -2,75% | - |
| 27.01.2021 | 32,71 | 32,71 | 32,71 | 32,71 | -4,25% | - |
| 22.01.2021 | 34,16 | 34,16 | 34,16 | 34,16 | 2,48% | - |
| 15.01.2021 | 33,36 | 33,36 | 33,33 | 33,33 | 1,93% | - |
| 06.01.2021 | 32,55 | 32,70 | 32,55 | 32,70 | 0,83% | - |
| 05.01.2021 | 28,68 | 34,75 | 28,68 | 32,43 | 13,10% | - |
| 04.01.2021 | 28,68 | 28,68 | 28,68 | 28,68 | 0,00% | - |
| 31.12.2020 | 28,05 | 34,21 | 28,05 | 28,68 | -15,23% | - |
| 30.12.2020 | 32,23 | 34,13 | 30,78 | 33,83 | 6,70% | - |
| 29.12.2020 | 29,78 | 32,13 | 29,53 | 31,70 | 5,93% | - |
| 28.12.2020 | 29,33 | 30,83 | 29,13 | 29,93 | 3,10% | - |
| 24.12.2020 | 29,00 | 29,80 | 28,08 | 29,03 | -8,00% | - |
| 23.12.2020 | 22,90 | 114,25 | 22,90 | 31,55 | 37,47% | - |
| 22.12.2020 | 22,60 | 23,95 | 22,50 | 22,95 | 2,68% | - |
| 21.12.2020 | 22,43 | 22,80 | 22,23 | 22,35 | -1,43% | - |
| 18.12.2020 | 22,10 | 22,88 | 22,03 | 22,68 | 2,25% | - |
| 17.12.2020 | 21,88 | 22,28 | 21,78 | 22,18 | 0,68% | - |
| 16.12.2020 | 21,80 | 22,35 | 21,65 | 22,03 | 1,85% | - |
| 15.12.2020 | 21,70 | 22,43 | 21,60 | 21,63 | -3,46% | - |
| 14.12.2020 | 21,93 | 22,40 | 21,73 | 22,40 | 1,24% | - |
| 11.12.2020 | 22,53 | 22,88 | 21,68 | 22,13 | -3,28% | - |
| 10.12.2020 | 21,95 | 23,48 | 21,95 | 22,88 | 4,81% | - |
| 09.12.2020 | 22,60 | 23,88 | 21,55 | 21,83 | -4,69% | - |
| 08.12.2020 | 22,80 | 22,90 | 21,88 | 22,90 | 0,66% | - |
| 07.12.2020 | 22,50 | 23,43 | 21,98 | 22,75 | 1,11% | - |
| 04.12.2020 | 23,26 | 23,40 | 21,45 | 22,50 | -3,12% | - |
| 03.12.2020 | 23,20 | 23,73 | 22,78 | 23,23 | 0,11% | - |
| 02.12.2020 | 24,00 | 24,03 | 23,03 | 23,20 | -2,93% | - |
| 01.12.2020 | 23,45 | 23,90 | 23,45 | 23,90 | 1,38% | - |
| 30.11.2020 | 22,90 | 23,58 | 22,90 | 23,58 | 2,39% | - |
| 27.11.2020 | 22,50 | 23,25 | 22,38 | 23,03 | 2,22% | - |
| 26.11.2020 | 22,53 | 22,53 | 22,53 | 22,53 | -0,44% | - |
| 25.11.2020 | 22,95 | 23,35 | 22,48 | 22,63 | -1,63% | - |
| 24.11.2020 | 23,38 | 23,48 | 22,68 | 23,00 | -1,81% | - |
| 23.11.2020 | 23,23 | 23,55 | 23,15 | 23,43 | -0,85% | - |
| 20.11.2020 | 24,23 | 24,53 | 23,15 | 23,63 | -1,56% | - |
| 19.11.2020 | 23,78 | 24,18 | 23,35 | 24,00 | 0,42% | - |
| 18.11.2020 | 23,93 | 24,20 | 22,90 | 23,90 | 0,63% | - |