10,750€
6,97%
Echtzeit-Aktienkurs Abeo S.A.
Bid:
Ask:
Aktienkurse zur Abeo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 10,65 | 10,78 | 10,20 | 10,70 | 6,47% | - |
| 10.05.2024 | 10,05 | 10,05 | 10,05 | 10,05 | -0,50% | - |
| 09.05.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,46% | - |
| 08.05.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 07.05.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 06.05.2024 | 10,25 | 10,25 | 10,25 | 10,25 | -0,97% | - |
| 03.05.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -5,91% | - |
| 02.05.2024 | 10,25 | 11,00 | 10,25 | 11,00 | 3,77% | 7,00 |
| 30.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -5,36% | - |
| 29.04.2024 | 10,60 | 11,20 | 10,60 | 11,20 | 5,16% | 14,00 |
| 26.04.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,95% | - |
| 25.04.2024 | 10,55 | 10,55 | 10,55 | 10,55 | -0,47% | - |
| 24.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 23.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,47% | - |
| 22.04.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 1,91% | - |
| 19.04.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -1,88% | - |
| 18.04.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -0,47% | - |
| 17.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 16.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,40% | - |
| 15.04.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,00% | - |
| 12.04.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 1,42% | - |
| 11.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 10.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -5,36% | - |
| 09.04.2024 | 10,70 | 11,20 | 10,70 | 11,20 | 5,16% | 17,00 |
| 08.04.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,95% | - |
| 05.04.2024 | 10,55 | 10,55 | 10,55 | 10,55 | 0,48% | - |
| 04.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -6,67% | - |
| 03.04.2024 | 9,92 | 11,25 | 9,92 | 11,25 | 15,98% | 29,00 |
| 02.04.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -2,02% | - |
| 28.03.2024 | 9,76 | 9,90 | 9,76 | 9,90 | -5,26% | 280,00 |
| 27.03.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -3,69% | - |
| 26.03.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -2,25% | - |
| 25.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 22.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,77% | - |
| 21.03.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -0,83% | - |
| 20.03.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -0,82% | - |
| 19.03.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -3,57% | - |
| 18.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | - |
| 15.03.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -1,57% | - |
| 14.03.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 13.03.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 12.03.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,39% | - |
| 11.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 08.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | - |
| 07.03.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,14% | - |
| 06.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,58% | - |
| 05.03.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,37% | - |
| 04.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | - |
| 01.03.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 29.02.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 28.02.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 27.02.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 1,12% | - |
| 26.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 23.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -4,66% | - |
| 22.02.2024 | 13,30 | 13,95 | 13,30 | 13,95 | 6,08% | 59,00 |
| 21.02.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 1,15% | - |
| 20.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | - |
| 19.02.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 16.02.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 1,17% | - |
| 15.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | - |
| 14.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 13.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 12.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -3,41% | - |
| 09.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,86% | - |
| 08.02.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -3,24% | - |
| 07.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 06.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 05.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 02.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 01.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,05% | - |
| 31.01.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,00% | - |
| 30.01.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 2,87% | - |
| 29.01.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -4,12% | - |
| 26.01.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 0,69% | - |
| 25.01.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -4,30% | - |
| 24.01.2024 | 14,50 | 15,10 | 14,50 | 15,10 | 4,14% | 24,00 |
| 23.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 22.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,35% | - |
| 19.01.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 0,35% | - |
| 18.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | - |
| 17.01.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -0,69% | - |
| 16.01.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -0,69% | - |
| 15.01.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -0,68% | - |
| 12.01.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 0,00% | - |
| 11.01.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 3,17% | - |
| 10.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 09.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 08.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,05% | - |
| 05.01.2024 | 14,25 | 14,25 | 14,25 | 14,25 | 0,35% | - |
| 04.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -4,70% | - |
| 03.01.2024 | 14,25 | 14,90 | 14,25 | 14,90 | 4,56% | 5,00 |
| 02.01.2024 | 14,25 | 14,25 | 14,25 | 14,25 | 0,35% | - |
| 29.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 28.12.2023 | 14,25 | 14,60 | 14,25 | 14,60 | 2,82% | 3,00 |
| 27.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | - |
| 22.12.2023 | 14,15 | 14,15 | 14,15 | 14,15 | 0,00% | - |
| 21.12.2023 | 14,15 | 14,15 | 14,15 | 14,15 | -0,70% | - |
| 20.12.2023 | 14,25 | 14,25 | 14,25 | 14,25 | 1,42% | - |
| 19.12.2023 | 14,05 | 14,05 | 14,05 | 14,05 | 1,08% | - |
| 18.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -0,36% | - |