65,700€
3,46%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 5,26 | 5,26 | 5,16 | 5,22 | 0,00% | 507,00 |
| 27.05.2025 | 5,37 | 5,51 | 5,17 | 5,22 | -2,25% | 1.771,00 |
| 26.05.2025 | 5,09 | 5,34 | 5,09 | 5,34 | 2,10% | 1.940,00 |
| 23.05.2025 | 5,29 | 5,29 | 5,16 | 5,23 | 1,95% | 89,00 |
| 22.05.2025 | 5,15 | 5,15 | 5,09 | 5,13 | -3,57% | 6.893,00 |
| 21.05.2025 | 5,28 | 5,32 | 5,13 | 5,32 | 1,72% | 728,00 |
| 20.05.2025 | 5,17 | 5,27 | 5,17 | 5,23 | -2,43% | 237,00 |
| 19.05.2025 | 5,53 | 5,53 | 5,31 | 5,36 | -3,25% | 1.635,00 |
| 16.05.2025 | 5,34 | 5,54 | 5,31 | 5,54 | 4,14% | 2.266,00 |
| 15.05.2025 | 5,40 | 5,40 | 5,22 | 5,32 | -1,48% | 250,00 |
| 14.05.2025 | 5,51 | 5,51 | 5,38 | 5,40 | -1,82% | 18,00 |
| 13.05.2025 | 5,64 | 5,64 | 5,47 | 5,50 | -3,51% | 3.233,00 |
| 12.05.2025 | 6,00 | 6,00 | 5,48 | 5,70 | -6,71% | 5.765,00 |
| 09.05.2025 | 6,22 | 6,22 | 6,11 | 6,11 | -0,49% | 21,00 |
| 08.05.2025 | 5,94 | 6,15 | 5,94 | 6,14 | 3,54% | 468,00 |
| 07.05.2025 | 6,13 | 6,13 | 5,90 | 5,93 | -4,35% | 2.637,00 |
| 06.05.2025 | 6,23 | 6,46 | 6,20 | 6,20 | -1,59% | 1.372,00 |
| 05.05.2025 | 6,54 | 6,54 | 6,30 | 6,30 | -3,96% | 868,00 |
| 02.05.2025 | 6,62 | 6,74 | 6,42 | 6,56 | -2,09% | 2.612,00 |
| 30.04.2025 | 6,57 | 6,70 | 6,57 | 6,70 | 7,72% | 45,00 |
| 29.04.2025 | 6,25 | 6,27 | 6,15 | 6,22 | -0,96% | 227,00 |
| 28.04.2025 | 6,23 | 6,28 | 6,23 | 6,28 | 2,11% | 561,00 |
| 25.04.2025 | 6,21 | 6,27 | 6,15 | 6,15 | -0,49% | 1.314,00 |
| 24.04.2025 | 6,19 | 6,21 | 6,18 | 6,18 | 1,48% | 1.910,00 |
| 23.04.2025 | 5,71 | 6,09 | 5,71 | 6,09 | 11,74% | 5.258,00 |
| 22.04.2025 | 5,50 | 5,54 | 5,32 | 5,45 | 0,93% | 7.231,00 |
| 17.04.2025 | 5,33 | 5,40 | 5,33 | 5,40 | 3,25% | 420,00 |
| 16.04.2025 | 5,20 | 5,23 | 5,20 | 5,23 | -3,86% | 129,00 |
| 15.04.2025 | 5,28 | 5,44 | 5,28 | 5,44 | 1,12% | 151,00 |
| 14.04.2025 | 5,38 | 5,38 | 5,38 | 5,38 | 5,70% | 2,00 |
| 11.04.2025 | 4,95 | 5,11 | 4,95 | 5,09 | 4,09% | 847,00 |
| 10.04.2025 | 4,96 | 4,99 | 4,89 | 4,89 | 2,30% | 469,00 |
| 09.04.2025 | 4,90 | 4,90 | 4,60 | 4,78 | -3,43% | 763,00 |
| 08.04.2025 | 4,99 | 5,06 | 4,95 | 4,95 | 1,43% | 1.111,00 |
| 07.04.2025 | 4,83 | 5,00 | 4,68 | 4,88 | -2,59% | 14.592,00 |
| 04.04.2025 | 5,40 | 5,40 | 4,90 | 5,01 | -6,53% | 10.313,00 |
| 03.04.2025 | 5,39 | 5,45 | 5,35 | 5,36 | -2,72% | 325,00 |
| 02.04.2025 | 5,42 | 5,51 | 5,42 | 5,51 | 0,73% | 260,00 |