111,450€
0,22%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 111,40 | 112,30 | 111,40 | 111,75 | 0,49% | 31,00 |
| 24.07.2026 | 114,40 | 116,10 | 111,20 | 111,20 | -1,85% | 618,00 |
| 23.07.2026 | 114,40 | 115,60 | 111,60 | 113,30 | -1,65% | 998,00 |
| 22.07.2026 | 116,90 | 117,10 | 114,00 | 115,20 | -1,54% | 426,00 |
| 21.07.2026 | 117,90 | 117,90 | 114,50 | 117,00 | 1,21% | 313,00 |
| 20.07.2026 | 119,30 | 122,70 | 115,60 | 115,60 | -4,38% | 1.819,00 |
| 17.07.2026 | 121,00 | 121,60 | 117,40 | 120,90 | 1,00% | 1.940,00 |
| 16.07.2026 | 121,00 | 121,00 | 116,30 | 119,70 | -0,50% | 687,00 |
| 15.07.2026 | 118,50 | 121,90 | 117,30 | 120,30 | 1,95% | 664,00 |
| 14.07.2026 | 120,10 | 121,30 | 116,40 | 118,00 | -2,24% | 3.855,00 |
| 13.07.2026 | 122,90 | 123,00 | 117,80 | 120,70 | -2,11% | 2.190,00 |
| 10.07.2026 | 122,30 | 125,20 | 120,60 | 123,30 | -0,16% | 635,00 |
| 09.07.2026 | 122,10 | 124,50 | 120,80 | 123,50 | 1,81% | 1.182,00 |
| 08.07.2026 | 125,30 | 126,00 | 120,30 | 121,30 | -2,88% | 1.272,00 |
| 07.07.2026 | 125,00 | 128,20 | 122,70 | 124,90 | -1,50% | 4.940,00 |
| 06.07.2026 | 135,50 | 136,50 | 125,20 | 126,80 | -4,88% | 7.404,00 |
| 03.07.2026 | 125,60 | 139,10 | 124,20 | 133,30 | 7,50% | 11.731,00 |
| 02.07.2026 | 117,00 | 130,40 | 117,00 | 124,00 | 6,44% | 13.248,00 |
| 01.07.2026 | 116,10 | 121,90 | 113,00 | 116,50 | -0,17% | 3.446,00 |
| 30.06.2026 | 104,20 | 118,80 | 101,60 | 116,70 | 39,09% | 30.876,00 |
| 29.06.2026 | 86,25 | 86,60 | 81,95 | 83,90 | -3,45% | 2.308,00 |
| 26.06.2026 | 80,55 | 86,90 | 79,35 | 86,90 | 9,31% | 2.370,00 |
| 25.06.2026 | 81,55 | 81,55 | 76,75 | 79,50 | -1,30% | 3.135,00 |
| 24.06.2026 | 86,95 | 86,95 | 70,00 | 80,55 | -6,23% | 7.993,00 |
| 23.06.2026 | 87,95 | 90,30 | 85,40 | 85,90 | -3,16% | 3.583,00 |
| 22.06.2026 | 84,70 | 89,10 | 84,45 | 88,70 | 4,91% | 3.988,00 |
| 19.06.2026 | 86,55 | 87,10 | 81,70 | 84,55 | -2,59% | 2.269,00 |
| 18.06.2026 | 86,50 | 90,00 | 85,85 | 86,80 | -0,91% | 744,00 |
| 17.06.2026 | 83,95 | 89,70 | 82,65 | 87,60 | 4,35% | 3.695,00 |
| 16.06.2026 | 84,30 | 87,15 | 83,00 | 83,95 | -1,18% | 2.777,00 |
| 15.06.2026 | 84,75 | 88,45 | 81,60 | 84,95 | 2,23% | 4.034,00 |
| 12.06.2026 | 87,15 | 87,60 | 83,05 | 83,10 | -4,15% | 1.519,00 |
| 11.06.2026 | 85,50 | 87,60 | 80,85 | 86,70 | 1,34% | 5.310,00 |
| 10.06.2026 | 88,50 | 88,50 | 83,60 | 85,55 | -2,95% | 3.679,00 |
| 09.06.2026 | 88,15 | 90,55 | 83,95 | 88,15 | 2,03% | 7.291,00 |
| 08.06.2026 | 87,95 | 90,55 | 83,70 | 86,40 | -0,69% | 5.326,00 |
| 05.06.2026 | 88,80 | 93,35 | 84,35 | 87,00 | -2,19% | 24.729,00 |
| 04.06.2026 | 78,00 | 90,25 | 77,05 | 88,95 | 16,66% | 43.029,00 |
| 03.06.2026 | 62,35 | 79,95 | 60,55 | 76,25 | 20,65% | 53.608,00 |
| 02.06.2026 | 84,00 | 86,80 | 61,10 | 63,20 | -43,47% | 82.727,00 |
| 01.06.2026 | 113,50 | 118,60 | 111,00 | 111,80 | -1,41% | 2.852,00 |
| 29.05.2026 | 111,60 | 115,00 | 109,90 | 113,40 | 1,61% | 966,00 |
| 28.05.2026 | 111,00 | 117,00 | 111,00 | 111,60 | -0,36% | 2.711,00 |
| 27.05.2026 | 109,10 | 113,20 | 108,00 | 112,00 | 4,77% | 373,00 |
| 26.05.2026 | 112,70 | 117,60 | 105,10 | 106,90 | -5,48% | 3.674,00 |
| 25.05.2026 | 111,60 | 114,60 | 103,10 | 113,10 | 8,13% | 2.304,00 |
| 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 |