1,847€
-0,70%
Echtzeit-Aktienkurs ABIONYX PHARMA SA EO-,05
Bid:
Ask:
Aktienkurse zur ABIONYX PHARMA SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 1,93 | 1,94 | 1,84 | 1,85 | -0,70% | - |
| 22.09.2026 | 1,87 | 1,87 | 1,86 | 1,86 | 2,88% | - |
| 21.09.2026 | 1,84 | 1,86 | 1,79 | 1,81 | -3,73% | - |
| 18.09.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,68% | 54,00 |
| 17.09.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 11,96% | 2.507,00 |
| 16.09.2026 | 1,68 | 1,76 | 1,67 | 1,71 | 2,65% | - |
| 15.09.2026 | 1,69 | 1,69 | 1,66 | 1,66 | -7,15% | 905,00 |
| 14.09.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | 25,00 |
| 11.09.2026 | 1,89 | 1,91 | 1,82 | 1,84 | -1,18% | - |
| 10.09.2026 | 1,83 | 1,86 | 1,83 | 1,86 | -2,05% | 1.830,00 |
| 09.09.2026 | 1,83 | 1,94 | 1,83 | 1,90 | 3,09% | - |
| 08.09.2026 | 1,85 | 1,88 | 1,83 | 1,84 | -0,75% | - |
| 07.09.2026 | 1,90 | 1,92 | 1,86 | 1,86 | -2,06% | - |
| 04.09.2026 | 1,90 | 1,93 | 1,89 | 1,90 | -0,32% | - |
| 03.09.2026 | 1,94 | 1,97 | 1,90 | 1,90 | -3,60% | - |
| 02.09.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,82% | 51,00 |
| 01.09.2026 | 2,00 | 2,02 | 1,95 | 1,96 | -2,15% | - |
| 31.08.2026 | 2,03 | 2,06 | 1,99 | 2,00 | -2,39% | - |
| 28.08.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 2,50% | 110,00 |
| 27.08.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -0,25% | 710,00 |
| 26.08.2026 | 1,97 | 2,01 | 1,97 | 2,01 | 2,45% | 7.385,00 |
| 25.08.2026 | 1,95 | 1,96 | 1,95 | 1,96 | 1,24% | - |
| 24.08.2026 | 1,95 | 1,96 | 1,92 | 1,93 | -1,58% | - |
| 21.08.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -1,60% | 352,00 |
| 20.08.2026 | 1,93 | 2,03 | 1,93 | 2,00 | 3,42% | - |
| 19.08.2026 | 1,97 | 1,98 | 1,92 | 1,93 | -1,38% | - |
| 18.08.2026 | 1,98 | 2,02 | 1,95 | 1,96 | -1,93% | - |
| 17.08.2026 | 2,00 | 2,01 | 1,96 | 2,00 | -0,22% | - |
| 14.08.2026 | 1,96 | 2,00 | 1,96 | 2,00 | -2,91% | 1.538,00 |
| 13.08.2026 | 2,04 | 2,06 | 2,04 | 2,06 | 0,98% | 2.100,00 |
| 12.08.2026 | 1,96 | 2,04 | 1,96 | 2,04 | 5,48% | 14,00 |
| 11.08.2026 | 1,92 | 1,94 | 1,90 | 1,93 | 0,78% | - |
| 10.08.2026 | 1,97 | 1,97 | 1,91 | 1,92 | -1,34% | - |
| 07.08.2026 | 1,89 | 1,99 | 1,88 | 1,95 | 0,57% | - |
| 06.08.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | 630,00 |
| 05.08.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 3,42% | 4.365,00 |
| 04.08.2026 | 1,90 | 1,90 | 1,87 | 1,87 | 0,11% | 9,00 |
| 03.08.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,43% | 1.068,00 |
| 31.07.2026 | 1,92 | 1,95 | 1,86 | 1,86 | -0,11% | - |
| 30.07.2026 | 1,87 | 1,88 | 1,84 | 1,86 | -0,80% | - |
| 29.07.2026 | 1,91 | 1,95 | 1,86 | 1,88 | -2,19% | - |
| 28.07.2026 | 1,96 | 1,96 | 1,88 | 1,92 | -4,05% | - |
| 27.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 3,04% | 30,00 |
| 24.07.2026 | 2,01 | 2,02 | 1,92 | 1,94 | -5,78% | - |
| 23.07.2026 | 2,05 | 2,06 | 2,05 | 2,06 | 8,19% | 10,00 |
| 22.07.2026 | 1,87 | 1,96 | 1,86 | 1,90 | 4,16% | - |
| 21.07.2026 | 1,85 | 1,86 | 1,82 | 1,83 | -1,14% | - |
| 20.07.2026 | 1,88 | 1,89 | 1,85 | 1,85 | 0,49% | - |
| 17.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -1,18% | 145,00 |
| 16.07.2026 | 1,86 | 1,88 | 1,84 | 1,86 | -0,37% | - |
| 14.07.2026 | 1,86 | 1,89 | 1,86 | 1,87 | 0,43% | - |
| 13.07.2026 | 1,84 | 1,90 | 1,84 | 1,86 | -2,97% | - |
| 10.07.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -2,39% | 8,00 |
| 09.07.2026 | 1,87 | 2,01 | 1,87 | 1,97 | 2,88% | - |
| 08.07.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -3,54% | 25,00 |
| 07.07.2026 | 2,01 | 2,01 | 1,98 | 1,98 | -4,35% | 1.840,00 |
| 06.07.2026 | 2,08 | 2,08 | 2,07 | 2,07 | 0,24% | 18.570,00 |
| 03.07.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 1,23% | 500,00 |
| 02.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -5,12% | 128,00 |
| 01.07.2026 | 2,16 | 2,16 | 2,11 | 2,15 | 1,90% | 2.073,00 |
| 30.06.2026 | 2,08 | 2,11 | 2,08 | 2,11 | 2,55% | 535,00 |
| 29.06.2026 | 2,05 | 2,08 | 2,05 | 2,06 | 0,37% | - |
| 26.06.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -2,84% | 184,00 |
| 25.06.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -3,65% | 146,00 |
| 24.06.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -3,10% | 1.000,00 |
| 23.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 2,49% | 2,00 |
| 22.06.2026 | 2,20 | 2,23 | 2,19 | 2,21 | 0,57% | - |
| 19.06.2026 | 2,24 | 2,26 | 2,17 | 2,19 | -4,88% | - |
| 18.06.2026 | 2,53 | 2,53 | 2,31 | 2,31 | -9,16% | 1.014,00 |
| 17.06.2026 | 2,54 | 2,54 | 2,53 | 2,54 | -4,25% | - |
| 16.06.2026 | 2,78 | 2,78 | 2,65 | 2,65 | -5,53% | 395,00 |
| 15.06.2026 | 2,73 | 2,83 | 2,73 | 2,81 | 1,45% | 2.440,00 |
| 12.06.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 4,14% | 362,00 |
| 11.06.2026 | 2,66 | 2,70 | 2,66 | 2,66 | -0,19% | 20.371,00 |
| 10.06.2026 | 2,70 | 2,70 | 2,65 | 2,66 | -0,75% | 30.878,00 |
| 09.06.2026 | 2,76 | 2,76 | 2,68 | 2,68 | -1,83% | 5.321,00 |
| 08.06.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,09% | 732,00 |
| 05.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,79% | 244,00 |
| 04.06.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -3,68% | 30,00 |
| 03.06.2026 | 2,80 | 2,80 | 2,76 | 2,79 | -1,50% | - |
| 02.06.2026 | 2,81 | 2,83 | 2,79 | 2,83 | -2,25% | 9.473,00 |
| 29.05.2026 | 2,87 | 2,90 | 2,82 | 2,90 | -0,46% | 1.058,00 |
| 28.05.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -3,43% | 100,00 |
| 27.05.2026 | 3,38 | 3,38 | 2,83 | 3,01 | -11,67% | 12.442,00 |
| 25.05.2026 | 3,41 | 3,41 | 3,41 | 3,41 | -4,54% | 984,00 |
| 12.05.2026 | 3,57 | 3,57 | 3,57 | 3,57 | 1,11% | 2,00 |
| 08.05.2026 | 3,51 | 3,53 | 3,51 | 3,53 | -2,97% | 2.948,00 |
| 07.05.2026 | 3,63 | 3,64 | 3,58 | 3,64 | 3,64% | 1.244,00 |
| 06.05.2026 | 3,51 | 3,51 | 3,51 | 3,51 | 1,27% | 4.250,00 |
| 27.04.2026 | 3,47 | 3,47 | 3,47 | 3,47 | -2,08% | 100,00 |
| 24.04.2026 | 3,54 | 3,54 | 3,54 | 3,54 | -2,70% | 365,00 |
| 22.04.2026 | 3,68 | 3,68 | 3,64 | 3,64 | -1,46% | 4,00 |
| 21.04.2026 | 3,67 | 3,69 | 3,67 | 3,69 | -1,57% | 434,00 |
| 20.04.2026 | 3,80 | 3,80 | 3,75 | 3,75 | -2,43% | 22,00 |
| 17.04.2026 | 3,85 | 3,85 | 3,85 | 3,85 | 2,49% | 196,00 |
| 16.04.2026 | 3,75 | 3,75 | 3,75 | 3,75 | -0,26% | 7,00 |
| 15.04.2026 | 3,84 | 3,84 | 3,76 | 3,76 | 3,79% | 12,00 |
| 14.04.2026 | 3,68 | 3,68 | 3,63 | 3,63 | 2,36% | 8,00 |
| 13.04.2026 | 3,47 | 3,54 | 3,47 | 3,54 | -1,23% | 1.600,00 |
| 08.04.2026 | 3,59 | 3,59 | 3,59 | 3,59 | 4,29% | 141,00 |