82,200€
-1,44%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 85,10 | 85,10 | 82,00 | 82,20 | -1,44% | 182,00 |
| 14.10.2025 | 82,50 | 83,40 | 81,50 | 83,40 | 1,21% | 142,00 |
| 13.10.2025 | 80,50 | 85,10 | 80,50 | 82,40 | 1,48% | 3.579,00 |
| 10.10.2025 | 78,30 | 83,10 | 77,40 | 81,20 | 3,31% | 4.034,00 |
| 09.10.2025 | 74,80 | 80,60 | 74,10 | 78,60 | 3,97% | 829,00 |
| 08.10.2025 | 75,60 | 76,50 | 74,60 | 75,60 | 0,67% | 222,00 |
| 07.10.2025 | 75,20 | 75,30 | 73,20 | 75,10 | -1,18% | 684,00 |
| 06.10.2025 | 69,80 | 82,10 | 69,80 | 76,00 | 5,85% | 12.014,00 |
| 03.10.2025 | 70,70 | 72,30 | 70,50 | 71,80 | 2,43% | 457,00 |
| 02.10.2025 | 70,90 | 71,70 | 69,80 | 70,10 | -1,68% | 455,00 |
| 01.10.2025 | 72,20 | 73,70 | 70,40 | 71,30 | -1,38% | 464,00 |
| 30.09.2025 | 70,40 | 73,00 | 70,40 | 72,30 | 1,40% | 4.434,00 |
| 29.09.2025 | 71,20 | 73,20 | 70,80 | 71,30 | 0,71% | 1.938,00 |
| 26.09.2025 | 70,40 | 71,20 | 69,10 | 70,80 | -0,28% | 810,00 |
| 25.09.2025 | 70,50 | 71,20 | 69,80 | 71,00 | 1,43% | 1.831,00 |
| 24.09.2025 | 70,60 | 72,10 | 69,90 | 70,00 | -0,28% | 2.623,00 |
| 23.09.2025 | 69,00 | 71,30 | 69,00 | 70,20 | 1,89% | 3.025,00 |
| 22.09.2025 | 70,10 | 70,10 | 68,00 | 68,90 | -1,01% | 767,00 |
| 19.09.2025 | 70,20 | 70,80 | 69,20 | 69,60 | -0,43% | 415,00 |
| 18.09.2025 | 68,80 | 71,60 | 66,80 | 69,90 | 1,30% | 1.618,00 |
| 17.09.2025 | 69,00 | 70,90 | 68,40 | 69,00 | -1,29% | 834,00 |
| 16.09.2025 | 73,50 | 73,50 | 68,90 | 69,90 | -4,64% | 2.434,00 |
| 15.09.2025 | 72,00 | 74,20 | 69,20 | 73,30 | 2,81% | 22.564,00 |
| 12.09.2025 | 73,60 | 73,60 | 68,20 | 71,30 | 0,85% | 7.716,00 |
| 11.09.2025 | 73,80 | 74,90 | 70,60 | 70,70 | -7,34% | 3.184,00 |
| 10.09.2025 | 76,10 | 77,30 | 75,90 | 76,30 | -0,59% | 73,00 |
| 09.09.2025 | 77,00 | 77,70 | 74,00 | 76,75 | 0,26% | 1.803,00 |
| 08.09.2025 | 76,30 | 78,55 | 73,80 | 76,55 | 2,89% | 5.980,00 |
| 05.09.2025 | 73,30 | 77,40 | 70,80 | 74,40 | 1,36% | 3.116,00 |
| 04.09.2025 | 71,70 | 73,80 | 70,90 | 73,40 | 2,23% | 2.381,00 |
| 03.09.2025 | 69,90 | 71,80 | 69,90 | 71,80 | 2,43% | 780,00 |
| 02.09.2025 | 66,90 | 70,10 | 66,90 | 70,10 | 3,55% | 5.285,00 |
| 01.09.2025 | 70,20 | 70,30 | 67,00 | 67,70 | -1,46% | 3.838,00 |
| 29.08.2025 | 69,50 | 70,80 | 68,10 | 68,70 | 0,15% | 2.381,00 |
| 28.08.2025 | 67,00 | 68,60 | 66,70 | 68,60 | 0,29% | 3.303,00 |
| 27.08.2025 | 68,90 | 71,00 | 67,50 | 68,40 | 0,59% | 1.700,00 |
| 26.08.2025 | 66,90 | 68,90 | 64,50 | 68,00 | 3,03% | 1.653,00 |
| 25.08.2025 | 66,50 | 67,60 | 65,20 | 66,00 | 0,76% | 4.665,00 |
| 22.08.2025 | 64,50 | 66,90 | 63,90 | 65,50 | 3,15% | 4.277,00 |
| 21.08.2025 | 61,30 | 64,70 | 60,20 | 63,50 | 2,92% | 3.960,00 |
| 20.08.2025 | 59,00 | 61,70 | 57,70 | 61,70 | 4,22% | 4.050,00 |
| 19.08.2025 | 60,10 | 60,10 | 58,60 | 59,20 | -1,00% | 993,00 |
| 18.08.2025 | 59,80 | 60,10 | 59,30 | 59,80 | -0,33% | 455,00 |
| 15.08.2025 | 59,70 | 60,00 | 58,70 | 60,00 | 0,17% | 188,00 |
| 14.08.2025 | 59,90 | 60,00 | 58,60 | 59,90 | 0,17% | 1.311,00 |
| 13.08.2025 | 61,80 | 62,40 | 59,10 | 59,80 | -2,45% | 2.110,00 |
| 12.08.2025 | 59,30 | 61,30 | 59,10 | 61,30 | 2,17% | 534,00 |
| 11.08.2025 | 60,30 | 60,70 | 59,10 | 60,00 | -0,50% | 4.112,00 |
| 08.08.2025 | 59,70 | 61,90 | 59,20 | 60,30 | 0,33% | 2.019,00 |
| 07.08.2025 | 59,80 | 60,40 | 59,00 | 60,10 | 1,69% | 2.129,00 |
| 06.08.2025 | 61,20 | 61,40 | 58,70 | 59,10 | -3,43% | 1.292,00 |
| 05.08.2025 | 61,70 | 63,50 | 59,10 | 61,20 | -0,49% | 2.692,00 |
| 04.08.2025 | 61,70 | 62,20 | 60,10 | 61,50 | -0,16% | 1.096,00 |
| 01.08.2025 | 63,30 | 63,30 | 59,20 | 61,60 | -2,84% | 5.863,00 |
| 31.07.2025 | 62,30 | 66,30 | 60,00 | 63,40 | 3,76% | 3.912,00 |
| 30.07.2025 | 60,20 | 62,70 | 60,00 | 61,10 | 1,33% | 4.925,00 |
| 29.07.2025 | 57,00 | 61,00 | 57,00 | 60,30 | 4,51% | 13.391,00 |
| 28.07.2025 | 57,30 | 58,00 | 53,00 | 57,70 | 2,12% | 8.653,00 |
| 25.07.2025 | 59,00 | 59,40 | 54,30 | 56,50 | -4,88% | 12.205,00 |
| 24.07.2025 | 59,30 | 61,80 | 55,00 | 59,40 | 2,41% | 61.796,00 |
| 23.07.2025 | 42,50 | 60,00 | 42,45 | 58,00 | 557,60% | 239.145,00 |
| 22.07.2025 | 8,94 | 9,26 | 8,65 | 8,82 | -0,79% | 6.881,00 |
| 21.07.2025 | 8,52 | 9,31 | 8,52 | 8,89 | 4,47% | 5.635,00 |
| 18.07.2025 | 8,80 | 9,27 | 8,51 | 8,51 | -1,28% | 8.284,00 |
| 17.07.2025 | 8,47 | 8,96 | 8,47 | 8,62 | 0,82% | 1.343,00 |
| 16.07.2025 | 7,97 | 9,70 | 7,83 | 8,55 | 7,82% | 16.528,00 |
| 15.07.2025 | 7,44 | 8,06 | 7,44 | 7,93 | 6,87% | 6.517,00 |
| 14.07.2025 | 7,03 | 7,44 | 7,03 | 7,42 | 4,36% | 10.475,00 |
| 11.07.2025 | 6,97 | 7,25 | 6,94 | 7,11 | 3,34% | 1.390,00 |
| 10.07.2025 | 7,21 | 7,43 | 6,88 | 6,88 | 0,15% | 22.270,00 |
| 09.07.2025 | 6,91 | 6,91 | 6,83 | 6,87 | 0,88% | 368,00 |
| 08.07.2025 | 6,74 | 7,10 | 6,74 | 6,81 | -1,30% | 17.625,00 |
| 07.07.2025 | 6,99 | 7,17 | 6,90 | 6,90 | 3,14% | 3.598,00 |
| 04.07.2025 | 6,79 | 6,84 | 6,69 | 6,69 | -1,04% | 3.150,00 |
| 03.07.2025 | 6,99 | 7,22 | 6,76 | 6,76 | -2,03% | 1.622,00 |
| 02.07.2025 | 6,67 | 7,11 | 6,67 | 6,90 | 3,60% | 3.392,00 |
| 01.07.2025 | 6,71 | 6,71 | 6,45 | 6,66 | 0,08% | 492,00 |
| 30.06.2025 | 6,30 | 6,78 | 6,29 | 6,66 | 7,34% | - |
| 27.06.2025 | 6,13 | 6,26 | 6,10 | 6,20 | 2,99% | 5.770,00 |
| 26.06.2025 | 5,82 | 6,10 | 5,82 | 6,02 | 5,80% | 1.556,00 |
| 25.06.2025 | 5,80 | 5,88 | 5,68 | 5,69 | 3,64% | 19.590,00 |
| 24.06.2025 | 5,36 | 5,50 | 5,36 | 5,49 | 5,37% | 37,00 |
| 23.06.2025 | 5,27 | 5,29 | 5,17 | 5,21 | -2,43% | 9.636,00 |
| 20.06.2025 | 5,40 | 5,40 | 5,30 | 5,34 | -0,19% | 379,00 |
| 19.06.2025 | 5,30 | 5,46 | 5,30 | 5,35 | 0,00% | 98,00 |
| 18.06.2025 | 5,32 | 5,35 | 5,16 | 5,35 | -3,95% | 848,00 |
| 17.06.2025 | 5,68 | 5,75 | 5,57 | 5,57 | -4,79% | 2.548,00 |
| 16.06.2025 | 5,91 | 5,91 | 5,78 | 5,85 | -0,34% | 1.544,00 |
| 13.06.2025 | 6,00 | 6,01 | 5,83 | 5,87 | -5,17% | 4.458,00 |
| 12.06.2025 | 6,53 | 6,54 | 6,19 | 6,19 | -7,06% | 4.227,00 |
| 11.06.2025 | 6,60 | 6,80 | 6,60 | 6,66 | -1,04% | 759,00 |
| 10.06.2025 | 6,82 | 6,94 | 6,70 | 6,73 | -1,61% | 1.204,00 |
| 09.06.2025 | 7,28 | 7,30 | 6,84 | 6,84 | -6,68% | 524,00 |
| 06.06.2025 | 7,06 | 7,45 | 7,05 | 7,33 | 3,97% | 2.360,00 |
| 05.06.2025 | 7,40 | 7,40 | 6,77 | 7,05 | -1,67% | 14.172,00 |
| 04.06.2025 | 6,60 | 7,52 | 6,60 | 7,17 | 8,80% | 11.411,00 |
| 03.06.2025 | 6,20 | 6,64 | 6,20 | 6,59 | 21,14% | 711,00 |
| 02.06.2025 | 5,32 | 5,54 | 5,32 | 5,44 | 2,06% | 146,00 |
| 30.05.2025 | 5,38 | 5,40 | 5,26 | 5,33 | 1,72% | 5.784,00 |
| 29.05.2025 | 5,30 | 5,30 | 5,16 | 5,24 | 0,38% | 891,00 |