110,900€
0,45%
Echtzeit-Aktienkurs ABIVAX SA EO -,01
Bid:
Ask:
Aktienkurse zur ABIVAX SA EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 110,20 | 113,40 | 108,80 | 110,20 | -0,18% | 4.659,00 |
| 19.02.2026 | 108,60 | 113,60 | 108,00 | 110,40 | 1,85% | 4.548,00 |
| 18.02.2026 | 107,60 | 111,60 | 106,80 | 108,40 | 0,93% | 2.711,00 |
| 17.02.2026 | 107,20 | 108,00 | 105,40 | 107,40 | 0,37% | 2.404,00 |
| 16.02.2026 | 105,00 | 108,00 | 104,40 | 107,00 | 2,29% | 929,00 |
| 13.02.2026 | 104,40 | 106,40 | 102,60 | 104,60 | 1,55% | 2.649,00 |
| 12.02.2026 | 103,80 | 105,80 | 102,40 | 103,00 | 0,98% | 5.738,00 |
| 11.02.2026 | 100,40 | 102,20 | 97,50 | 102,00 | 1,19% | 3.739,00 |
| 10.02.2026 | 99,30 | 102,60 | 97,90 | 100,80 | 1,51% | 2.388,00 |
| 09.02.2026 | 98,20 | 100,20 | 96,90 | 99,30 | 1,02% | 3.487,00 |
| 06.02.2026 | 94,00 | 99,70 | 92,50 | 98,30 | 6,85% | 3.502,00 |
| 05.02.2026 | 95,70 | 96,40 | 92,00 | 92,00 | -3,26% | 2.685,00 |
| 04.02.2026 | 96,00 | 98,70 | 93,80 | 95,10 | -0,52% | 954,00 |
| 03.02.2026 | 95,30 | 97,50 | 94,20 | 95,60 | 0,95% | 2.872,00 |
| 02.02.2026 | 92,00 | 96,40 | 90,50 | 94,70 | 0,11% | 7.841,00 |
| 30.01.2026 | 94,30 | 96,40 | 92,90 | 94,60 | 0,32% | 4.419,00 |
| 29.01.2026 | 96,50 | 97,10 | 93,50 | 94,30 | -2,28% | 3.325,00 |
| 28.01.2026 | 100,80 | 101,00 | 95,50 | 96,50 | -3,88% | 6.465,00 |
| 27.01.2026 | 102,20 | 103,80 | 99,50 | 100,40 | -1,38% | 2.804,00 |
| 26.01.2026 | 105,60 | 106,00 | 101,00 | 101,80 | -0,78% | 4.545,00 |
| 23.01.2026 | 105,00 | 107,00 | 102,60 | 102,60 | -0,97% | 4.122,00 |
| 22.01.2026 | 103,20 | 105,60 | 100,60 | 103,60 | 0,39% | 4.714,00 |
| 21.01.2026 | 103,00 | 104,80 | 101,60 | 103,20 | 1,57% | 2.505,00 |
| 20.01.2026 | 100,20 | 113,00 | 98,80 | 101,60 | 0,99% | 25.228,00 |
| 19.01.2026 | 101,00 | 102,00 | 98,10 | 100,60 | -0,59% | 4.386,00 |
| 16.01.2026 | 101,80 | 103,40 | 100,40 | 101,20 | -1,56% | 3.475,00 |
| 15.01.2026 | 108,80 | 116,00 | 100,00 | 102,80 | -4,81% | 18.812,00 |
| 14.01.2026 | 103,00 | 111,40 | 103,00 | 108,00 | 4,85% | 9.087,00 |
| 13.01.2026 | 105,00 | 107,60 | 102,20 | 103,00 | 0,19% | 10.512,00 |
| 12.01.2026 | 114,20 | 130,80 | 101,60 | 102,80 | 2,19% | 38.821,00 |
| 09.01.2026 | 100,40 | 102,40 | 96,20 | 100,60 | 1,41% | 6.069,00 |
| 08.01.2026 | 109,40 | 113,60 | 95,50 | 99,20 | -10,31% | 16.663,00 |
| 07.01.2026 | 103,60 | 110,80 | 101,80 | 110,60 | 7,38% | 3.856,00 |
| 06.01.2026 | 106,20 | 106,40 | 100,80 | 103,00 | -2,65% | 2.410,00 |
| 05.01.2026 | 115,00 | 116,20 | 103,00 | 105,80 | -8,95% | 7.223,00 |
| 02.01.2026 | 118,20 | 119,80 | 114,40 | 116,20 | -3,65% | 3.387,00 |
| 30.12.2025 | 120,40 | 121,80 | 118,60 | 120,60 | 0,17% | 3.784,00 |
| 29.12.2025 | 118,40 | 128,20 | 118,40 | 120,40 | 2,38% | 5.572,00 |
| 23.12.2025 | 119,00 | 120,80 | 116,60 | 117,60 | 0,68% | 4.025,00 |
| 22.12.2025 | 99,10 | 118,00 | 99,10 | 116,80 | 17,39% | 14.770,00 |
| 19.12.2025 | 97,00 | 104,80 | 97,00 | 99,50 | 1,63% | 4.087,00 |
| 18.12.2025 | 94,30 | 99,50 | 94,30 | 97,90 | 3,05% | 2.405,00 |
| 17.12.2025 | 94,60 | 96,90 | 93,80 | 95,00 | 0,64% | 2.621,00 |
| 16.12.2025 | 101,40 | 101,40 | 92,30 | 94,40 | -6,72% | 4.114,00 |
| 15.12.2025 | 106,80 | 114,00 | 100,00 | 101,20 | -5,77% | 3.947,00 |
| 12.12.2025 | 114,20 | 115,00 | 105,60 | 107,40 | -5,79% | 4.889,00 |
| 11.12.2025 | 112,00 | 117,20 | 107,00 | 114,00 | 0,53% | 8.700,00 |
| 10.12.2025 | 110,00 | 126,80 | 108,20 | 113,40 | 7,39% | 19.289,00 |
| 09.12.2025 | 99,20 | 107,00 | 99,20 | 105,60 | 6,67% | 2.538,00 |
| 08.12.2025 | 98,20 | 100,60 | 97,20 | 99,00 | 1,33% | 1.900,00 |
| 05.12.2025 | 94,80 | 97,80 | 92,90 | 97,70 | 4,60% | 1.041,00 |
| 04.12.2025 | 95,80 | 97,60 | 92,50 | 93,40 | -3,31% | 3.603,00 |
| 03.12.2025 | 99,00 | 99,30 | 93,90 | 96,60 | -2,52% | 7.244,00 |
| 02.12.2025 | 103,80 | 105,40 | 98,00 | 99,10 | -5,44% | 3.205,00 |
| 01.12.2025 | 108,40 | 111,60 | 102,80 | 104,80 | -2,78% | 3.537,00 |
| 28.11.2025 | 111,60 | 113,20 | 104,60 | 107,80 | -3,41% | 2.044,00 |
| 27.11.2025 | 110,60 | 111,80 | 109,00 | 111,60 | 1,45% | 790,00 |
| 26.11.2025 | 110,20 | 114,00 | 108,20 | 110,00 | 0,00% | 2.280,00 |
| 25.11.2025 | 109,00 | 110,00 | 107,00 | 110,00 | 0,73% | 3.757,00 |
| 24.11.2025 | 103,80 | 109,40 | 102,60 | 109,20 | 5,81% | 2.493,00 |
| 21.11.2025 | 106,80 | 107,80 | 99,30 | 103,20 | -1,15% | 5.911,00 |
| 20.11.2025 | 98,30 | 108,00 | 98,30 | 104,40 | 6,42% | 2.322,00 |
| 19.11.2025 | 98,30 | 99,10 | 96,60 | 98,10 | 0,31% | 587,00 |
| 18.11.2025 | 97,00 | 99,60 | 95,40 | 97,80 | 0,82% | 4.203,00 |
| 17.11.2025 | 95,30 | 100,00 | 93,40 | 97,00 | 2,54% | 4.716,00 |
| 14.11.2025 | 87,70 | 96,20 | 87,60 | 94,60 | 8,36% | 4.581,00 |
| 13.11.2025 | 90,50 | 93,00 | 86,90 | 87,30 | -3,22% | 4.440,00 |
| 12.11.2025 | 94,40 | 94,40 | 89,50 | 90,20 | -1,85% | 1.262,00 |
| 11.11.2025 | 90,40 | 92,70 | 89,10 | 91,90 | 1,32% | 2.994,00 |
| 10.11.2025 | 90,50 | 94,80 | 89,80 | 90,70 | 0,11% | 3.467,00 |
| 07.11.2025 | 90,50 | 90,60 | 87,70 | 90,60 | 0,11% | 1.075,00 |
| 06.11.2025 | 86,60 | 90,50 | 86,60 | 90,50 | 4,50% | 614,00 |
| 05.11.2025 | 85,50 | 86,90 | 84,20 | 86,60 | 0,93% | 1.268,00 |
| 04.11.2025 | 84,60 | 91,00 | 83,60 | 85,80 | 0,00% | 1.632,00 |
| 03.11.2025 | 90,10 | 90,30 | 82,10 | 85,80 | -4,88% | 2.853,00 |
| 31.10.2025 | 93,00 | 93,40 | 90,20 | 90,20 | -1,85% | 4.726,00 |
| 30.10.2025 | 84,00 | 91,90 | 84,00 | 91,90 | 8,37% | 3.625,00 |
| 29.10.2025 | 82,90 | 84,80 | 80,90 | 84,80 | 5,34% | 3.111,00 |
| 28.10.2025 | 81,60 | 83,40 | 80,20 | 80,50 | -1,47% | 1.201,00 |
| 27.10.2025 | 78,80 | 81,70 | 78,30 | 81,70 | 4,08% | 2.733,00 |
| 24.10.2025 | 77,60 | 79,70 | 77,50 | 78,50 | 1,29% | 139,00 |
| 23.10.2025 | 77,50 | 79,30 | 76,70 | 77,50 | 0,65% | 1.086,00 |
| 22.10.2025 | 80,00 | 80,10 | 75,90 | 77,00 | -3,39% | 1.995,00 |
| 21.10.2025 | 79,20 | 80,20 | 78,70 | 79,70 | 0,76% | 2.582,00 |
| 20.10.2025 | 80,60 | 82,80 | 78,00 | 79,10 | 0,25% | 1.634,00 |
| 17.10.2025 | 79,10 | 79,90 | 77,20 | 78,90 | -1,87% | 2.200,00 |
| 16.10.2025 | 82,10 | 84,40 | 79,30 | 80,40 | -2,90% | 3.433,00 |
| 15.10.2025 | 85,10 | 85,10 | 81,00 | 82,80 | -0,72% | 305,00 |
| 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 |