Börse:
13,890€
-7,40%
Echtzeit-Aktienkurs AB Science, Paris
Bid:
13,890€
Ask:
13,890€
Aktienkurse zur AB Science, Paris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 15,03 | 15,03 | 13,80 | 14,60 | -2,70% | - |
| 16.09.2021 | 13,35 | 15,00 | 13,17 | 15,00 | 12,32% | - |
| 15.09.2021 | 13,15 | 13,39 | 13,10 | 13,36 | 1,71% | - |
| 14.09.2021 | 12,26 | 13,20 | 12,21 | 13,13 | 7,98% | - |
| 13.09.2021 | 12,30 | 12,53 | 11,87 | 12,16 | -0,73% | - |
| 10.09.2021 | 12,45 | 12,46 | 12,25 | 12,25 | -1,92% | - |
| 09.09.2021 | 12,78 | 12,79 | 12,38 | 12,49 | -2,57% | - |
| 08.09.2021 | 12,66 | 12,98 | 12,63 | 12,82 | 1,02% | - |
| 07.09.2021 | 13,15 | 13,18 | 12,52 | 12,69 | -3,57% | - |
| 06.09.2021 | 13,52 | 13,65 | 13,12 | 13,16 | -4,36% | - |
| 02.09.2021 | 13,33 | 13,85 | 13,33 | 13,76 | 1,78% | - |
| 01.09.2021 | 14,05 | 14,33 | 13,45 | 13,52 | -4,18% | - |
| 31.08.2021 | 14,50 | 14,53 | 13,96 | 14,11 | -1,47% | - |
| 30.08.2021 | 13,91 | 14,54 | 13,82 | 14,32 | 4,45% | - |
| 26.08.2021 | 14,18 | 14,19 | 13,68 | 13,71 | -0,65% | - |
| 25.08.2021 | 13,89 | 14,22 | 13,69 | 13,80 | -0,43% | - |
| 24.08.2021 | 13,73 | 14,60 | 13,73 | 13,86 | 3,59% | - |
| 23.08.2021 | 14,00 | 14,19 | 13,35 | 13,38 | 6,11% | - |
| 19.08.2021 | 13,03 | 13,32 | 12,54 | 12,61 | 2,35% | - |
| 18.08.2021 | 12,26 | 13,41 | 12,21 | 12,32 | 2,75% | - |
| 17.08.2021 | 12,10 | 12,28 | 11,94 | 11,99 | -0,58% | - |
| 16.08.2021 | 12,18 | 12,32 | 11,99 | 12,06 | -1,07% | - |
| 12.08.2021 | 12,58 | 12,58 | 12,16 | 12,19 | 0,99% | - |
| 11.08.2021 | 12,42 | 12,58 | 11,98 | 12,07 | -6,58% | - |
| 10.08.2021 | 12,52 | 13,03 | 11,78 | 12,92 | 1,65% | - |
| 09.08.2021 | 11,32 | 12,82 | 11,24 | 12,71 | 10,52% | - |
| 05.08.2021 | 11,89 | 11,90 | 11,18 | 11,50 | -2,71% | - |
| 04.08.2021 | 11,98 | 12,48 | 11,50 | 11,82 | -5,14% | - |
| 03.08.2021 | 13,62 | 13,73 | 11,89 | 12,46 | -9,71% | - |
| 02.08.2021 | 14,35 | 14,37 | 13,56 | 13,80 | -3,63% | - |
| 29.07.2021 | 14,68 | 14,98 | 14,32 | 14,32 | -1,24% | - |
| 28.07.2021 | 14,62 | 14,92 | 14,23 | 14,50 | -0,14% | - |
| 27.07.2021 | 15,04 | 15,04 | 14,41 | 14,52 | -6,02% | - |
| 26.07.2021 | 15,53 | 15,79 | 14,86 | 15,45 | 4,50% | - |
| 22.07.2021 | 15,42 | 15,43 | 13,95 | 14,79 | -3,87% | - |
| 21.07.2021 | 15,91 | 16,58 | 15,16 | 15,38 | -3,27% | - |
| 20.07.2021 | 14,30 | 16,12 | 14,23 | 15,90 | 13,73% | - |
| 19.07.2021 | 12,17 | 14,12 | 12,07 | 13,98 | 14,31% | - |
| 16.07.2021 | 11,90 | 12,83 | 11,64 | 12,23 | 2,64% | - |
| 15.07.2021 | 13,51 | 13,51 | 11,86 | 11,92 | -11,90% | - |
| 14.07.2021 | 11,08 | 13,55 | 11,03 | 13,53 | 21,63% | - |
| 13.07.2021 | 10,03 | 11,17 | 9,94 | 11,12 | 10,76% | - |
| 12.07.2021 | 8,43 | 10,92 | 8,43 | 10,04 | 18,77% | - |
| 09.07.2021 | 8,74 | 8,93 | 8,42 | 8,45 | -3,37% | - |
| 08.07.2021 | 9,14 | 9,25 | 8,48 | 8,75 | -4,74% | - |
| 07.07.2021 | 9,62 | 9,63 | 9,13 | 9,18 | -4,69% | - |
| 06.07.2021 | 9,92 | 10,08 | 9,56 | 9,64 | -2,92% | - |
| 05.07.2021 | 9,46 | 10,23 | 9,14 | 9,93 | 4,17% | 100,00 |
| 02.07.2021 | 10,22 | 10,62 | 9,44 | 9,53 | -6,77% | - |
| 01.07.2021 | 9,83 | 10,70 | 9,60 | 10,22 | 4,34% | - |
| 30.06.2021 | 8,78 | 9,81 | 8,78 | 9,80 | 11,65% | - |
| 29.06.2021 | 8,12 | 9,43 | 8,12 | 8,77 | 8,04% | 1.500,00 |
| 28.06.2021 | 7,59 | 8,13 | 7,47 | 8,12 | 7,19% | - |
| 25.06.2021 | 7,36 | 7,64 | 7,33 | 7,58 | 3,30% | - |
| 24.06.2021 | 7,46 | 7,46 | 7,28 | 7,33 | -1,31% | - |
| 23.06.2021 | 7,66 | 7,68 | 7,24 | 7,43 | -2,56% | - |
| 22.06.2021 | 7,20 | 7,65 | 7,14 | 7,63 | 6,08% | - |
| 21.06.2021 | 7,17 | 7,36 | 7,14 | 7,19 | 0,00% | - |
| 18.06.2021 | 7,19 | 7,32 | 7,12 | 7,19 | 0,07% | - |
| 17.06.2021 | 7,05 | 7,27 | 7,02 | 7,18 | 1,53% | - |
| 16.06.2021 | 7,29 | 7,39 | 7,02 | 7,08 | -3,74% | - |
| 15.06.2021 | 7,24 | 7,39 | 7,06 | 7,35 | 1,62% | - |
| 14.06.2021 | 7,68 | 7,79 | 7,04 | 7,23 | -5,82% | - |
| 11.06.2021 | 6,98 | 7,92 | 6,98 | 7,68 | 10,11% | - |
| 10.06.2021 | 0,00 | 8,44 | 0,00 | 6,98 | -14,17% | 525,00 |
| 09.06.2021 | 7,85 | 8,21 | 7,76 | 8,13 | 1,59% | - |
| 01.06.2021 | 8,00 | 8,00 | 8,00 | 8,00 | -28,38% | - |
| 31.05.2021 | 11,12 | 11,87 | 10,73 | 11,17 | -0,62% | - |
| 28.05.2021 | 12,31 | 12,32 | 10,97 | 11,24 | -14,98% | - |
| 27.05.2021 | 14,49 | 14,50 | 12,20 | 13,22 | -9,76% | - |
| 26.05.2021 | 15,00 | 15,20 | 14,49 | 14,65 | -1,68% | - |
| 25.05.2021 | 15,03 | 15,23 | 14,87 | 14,90 | -1,84% | - |
| 21.05.2021 | 15,20 | 15,73 | 15,04 | 15,18 | 0,13% | - |
| 20.05.2021 | 14,86 | 15,24 | 14,83 | 15,16 | 3,27% | - |
| 19.05.2021 | 15,04 | 15,06 | 14,67 | 14,68 | -2,97% | - |
| 18.05.2021 | 14,87 | 15,27 | 14,71 | 15,13 | 2,72% | - |
| 17.05.2021 | 14,73 | 14,92 | 14,67 | 14,73 | 1,52% | - |
| 14.05.2021 | 14,33 | 14,78 | 14,18 | 14,51 | 2,91% | - |
| 13.05.2021 | 14,03 | 14,41 | 13,64 | 14,10 | -0,42% | - |
| 12.05.2021 | 14,25 | 14,46 | 14,00 | 14,16 | -0,56% | - |
| 11.05.2021 | 14,58 | 14,74 | 14,19 | 14,24 | -3,91% | - |
| 10.05.2021 | 14,78 | 14,94 | 14,61 | 14,82 | 1,37% | - |
| 07.05.2021 | 14,90 | 14,93 | 14,38 | 14,62 | -1,35% | - |
| 06.05.2021 | 14,95 | 15,03 | 14,70 | 14,82 | 1,02% | - |
| 05.05.2021 | 14,85 | 15,04 | 14,38 | 14,67 | -0,47% | - |
| 04.05.2021 | 15,35 | 15,49 | 14,68 | 14,74 | -4,72% | - |
| 03.05.2021 | 15,65 | 15,66 | 15,18 | 15,47 | -0,90% | - |
| 30.04.2021 | 16,48 | 16,49 | 15,55 | 15,61 | -2,01% | - |
| 29.04.2021 | 16,34 | 16,53 | 15,81 | 15,93 | -1,85% | - |
| 28.04.2021 | 15,89 | 16,35 | 15,83 | 16,23 | 1,06% | - |
| 27.04.2021 | 15,92 | 16,55 | 15,86 | 16,06 | 1,13% | - |
| 26.04.2021 | 15,62 | 16,14 | 15,57 | 15,88 | 2,45% | - |
| 23.04.2021 | 15,69 | 15,76 | 15,45 | 15,50 | -1,34% | - |
| 22.04.2021 | 15,76 | 16,06 | 15,61 | 15,71 | 1,42% | - |
| 21.04.2021 | 15,68 | 15,81 | 15,40 | 15,49 | -1,90% | - |
| 20.04.2021 | 16,39 | 16,45 | 15,17 | 15,79 | -3,37% | - |
| 19.04.2021 | 16,32 | 16,64 | 16,26 | 16,34 | 0,00% | - |
| 16.04.2021 | 16,60 | 16,78 | 16,32 | 16,34 | -2,10% | - |
| 15.04.2021 | 15,93 | 16,88 | 15,92 | 16,69 | 4,57% | - |
| 14.04.2021 | 15,95 | 16,07 | 15,79 | 15,96 | -0,19% | - |