114,050€
9,03%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 107,15 | 113,70 | 103,10 | 112,60 | 7,65% | 1.413,00 |
| 22.05.2026 | 106,30 | 109,50 | 103,20 | 104,60 | -0,57% | 2.975,00 |
| 21.05.2026 | 101,70 | 107,20 | 101,70 | 105,20 | 3,24% | 3.448,00 |
| 20.05.2026 | 98,45 | 103,40 | 98,45 | 101,90 | 3,45% | 1.845,00 |
| 19.05.2026 | 94,00 | 99,35 | 94,00 | 98,50 | 1,70% | 1.469,00 |
| 18.05.2026 | 100,10 | 101,30 | 95,75 | 96,85 | -3,15% | 1.509,00 |
| 15.05.2026 | 101,70 | 103,60 | 98,85 | 100,00 | -1,67% | 1.346,00 |
| 14.05.2026 | 102,80 | 105,80 | 101,60 | 101,70 | -1,26% | 644,00 |
| 13.05.2026 | 104,40 | 104,70 | 102,00 | 103,00 | -2,00% | 2.573,00 |
| 12.05.2026 | 103,90 | 105,60 | 102,40 | 105,10 | 1,64% | 764,00 |
| 11.05.2026 | 105,20 | 106,30 | 102,70 | 103,40 | -1,52% | 402,00 |
| 08.05.2026 | 106,30 | 107,20 | 103,80 | 105,00 | -0,94% | 1.773,00 |
| 07.05.2026 | 108,30 | 110,70 | 106,00 | 106,00 | -1,85% | 1.613,00 |
| 06.05.2026 | 106,80 | 111,00 | 105,10 | 108,00 | 2,76% | 4.275,00 |
| 05.05.2026 | 100,60 | 106,90 | 99,00 | 105,10 | 6,43% | 4.143,00 |
| 04.05.2026 | 99,60 | 102,00 | 97,20 | 98,75 | 0,10% | 919,00 |
| 30.04.2026 | 92,25 | 98,65 | 92,15 | 98,65 | 6,13% | 2.126,00 |
| 29.04.2026 | 95,95 | 95,95 | 91,10 | 92,95 | -3,18% | 2.105,00 |
| 28.04.2026 | 95,60 | 97,15 | 94,70 | 96,00 | -0,52% | 1.277,00 |
| 27.04.2026 | 99,10 | 99,25 | 95,40 | 96,50 | -1,63% | 1.594,00 |
| 24.04.2026 | 98,15 | 98,40 | 95,00 | 98,10 | -0,36% | 1.693,00 |
| 23.04.2026 | 99,50 | 100,50 | 97,05 | 98,45 | -1,65% | 1.352,00 |
| 22.04.2026 | 96,50 | 100,10 | 96,00 | 100,10 | 4,16% | 1.178,00 |
| 21.04.2026 | 99,40 | 100,80 | 96,10 | 96,10 | -3,03% | 3.030,00 |
| 20.04.2026 | 101,90 | 104,80 | 99,05 | 99,10 | -4,25% | 4.603,00 |
| 17.04.2026 | 104,90 | 106,10 | 103,50 | 103,50 | -0,67% | 2.626,00 |
| 16.04.2026 | 104,00 | 104,90 | 102,00 | 104,20 | 1,26% | 972,00 |
| 15.04.2026 | 105,70 | 108,80 | 102,90 | 102,90 | -3,29% | 1.341,00 |
| 14.04.2026 | 104,30 | 106,70 | 102,10 | 106,40 | 2,60% | 2.665,00 |
| 13.04.2026 | 106,70 | 106,80 | 101,30 | 103,70 | -2,54% | 1.742,00 |
| 10.04.2026 | 107,40 | 108,70 | 105,30 | 106,40 | 0,95% | 2.021,00 |
| 09.04.2026 | 101,90 | 107,10 | 99,15 | 105,40 | 3,84% | 1.759,00 |
| 08.04.2026 | 104,00 | 104,30 | 100,40 | 101,50 | 1,91% | 2.023,00 |
| 07.04.2026 | 101,60 | 103,70 | 99,10 | 99,60 | -1,58% | 1.187,00 |
| 02.04.2026 | 96,60 | 103,60 | 95,40 | 101,20 | 2,33% | 3.868,00 |
| 01.04.2026 | 96,60 | 102,40 | 95,70 | 98,90 | 2,91% | 13.036,00 |
| 31.03.2026 | 89,30 | 96,90 | 88,30 | 96,10 | 7,86% | 2.759,00 |
| 30.03.2026 | 90,10 | 91,20 | 87,00 | 89,10 | -1,11% | 3.444,00 |
| 27.03.2026 | 95,50 | 95,50 | 87,40 | 90,10 | -5,65% | 2.671,00 |
| 26.03.2026 | 95,50 | 95,90 | 94,20 | 95,50 | -0,52% | 4.430,00 |
| 25.03.2026 | 96,80 | 99,30 | 95,40 | 96,00 | -0,41% | 1.211,00 |
| 24.03.2026 | 100,40 | 103,60 | 94,60 | 96,40 | -7,31% | 3.854,00 |
| 23.03.2026 | 103,00 | 108,20 | 100,00 | 104,00 | -1,70% | 3.628,00 |
| 20.03.2026 | 110,00 | 110,00 | 104,40 | 105,80 | -2,04% | 4.409,00 |
| 19.03.2026 | 108,60 | 109,20 | 104,20 | 108,00 | -2,00% | 3.205,00 |
| 18.03.2026 | 110,00 | 111,00 | 106,60 | 110,20 | 1,66% | 1.716,00 |
| 17.03.2026 | 106,80 | 110,00 | 106,20 | 108,40 | 0,56% | 1.775,00 |
| 16.03.2026 | 103,20 | 108,40 | 103,20 | 107,80 | 6,31% | 2.777,00 |
| 13.03.2026 | 102,60 | 105,40 | 99,80 | 101,40 | 0,80% | 2.061,00 |
| 12.03.2026 | 97,40 | 113,80 | 97,00 | 100,60 | 3,71% | 29.743,00 |
| 11.03.2026 | 100,60 | 100,60 | 96,00 | 97,00 | -3,39% | 1.542,00 |
| 10.03.2026 | 95,00 | 100,80 | 95,00 | 100,40 | 6,58% | 3.828,00 |
| 09.03.2026 | 91,90 | 95,00 | 91,00 | 94,20 | 0,53% | 2.195,00 |
| 06.03.2026 | 97,90 | 97,90 | 92,60 | 93,70 | -2,90% | 2.681,00 |
| 05.03.2026 | 100,20 | 101,80 | 96,40 | 96,50 | -5,21% | 2.054,00 |
| 04.03.2026 | 96,60 | 102,00 | 96,60 | 101,80 | 6,71% | 3.890,00 |
| 03.03.2026 | 97,90 | 98,70 | 92,00 | 95,40 | -2,45% | 3.505,00 |
| 02.03.2026 | 101,00 | 103,40 | 96,70 | 97,80 | -3,93% | 4.022,00 |
| 27.02.2026 | 101,60 | 104,20 | 101,00 | 101,80 | 0,79% | 977,00 |
| 26.02.2026 | 105,80 | 105,80 | 99,60 | 101,00 | -4,54% | 3.942,00 |
| 25.02.2026 | 109,20 | 109,20 | 104,60 | 105,80 | -2,22% | 4.356,00 |
| 24.02.2026 | 112,00 | 113,00 | 106,60 | 108,20 | -1,99% | 4.567,00 |
| 23.02.2026 | 113,00 | 113,00 | 108,40 | 110,40 | 0,18% | 5.305,00 |
| 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 |