111,100€
1,00%
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 | 109,70 | 113,60 | 109,40 | 109,90 | -0,09% | 77,00 |
| 19.02.2026 | 108,00 | 112,60 | 107,70 | 110,00 | 1,57% | 1.139,00 |
| 18.02.2026 | 107,10 | 111,10 | 107,00 | 108,30 | 0,65% | 113,00 |
| 17.02.2026 | 107,00 | 108,30 | 104,90 | 107,60 | 0,65% | 165,00 |
| 16.02.2026 | 104,30 | 107,70 | 104,30 | 106,90 | 1,52% | 233,00 |
| 13.02.2026 | 103,50 | 106,60 | 102,70 | 105,30 | 0,19% | 17,00 |
| 12.02.2026 | 102,60 | 106,30 | 101,90 | 105,10 | 3,44% | 222,00 |
| 11.02.2026 | 101,00 | 102,50 | 97,75 | 101,60 | 0,89% | 197,00 |
| 10.02.2026 | 99,65 | 102,40 | 97,50 | 100,70 | 1,16% | 1.420,00 |
| 09.02.2026 | 98,05 | 100,40 | 96,30 | 99,55 | 4,57% | 28,00 |
| 06.02.2026 | 93,70 | 96,25 | 92,10 | 95,20 | 1,28% | 1.066,00 |
| 05.02.2026 | 95,10 | 97,40 | 93,40 | 94,00 | -1,78% | 2,00 |
| 04.02.2026 | 95,20 | 98,80 | 93,95 | 95,70 | 0,74% | 734,00 |
| 03.02.2026 | 95,15 | 97,30 | 93,85 | 95,00 | -0,16% | 967,00 |
| 02.02.2026 | 93,45 | 96,75 | 90,20 | 95,15 | 1,06% | 1.180,00 |
| 30.01.2026 | 94,35 | 96,25 | 92,90 | 94,15 | -0,53% | 314,00 |
| 29.01.2026 | 95,70 | 98,45 | 93,40 | 94,65 | -2,47% | 278,00 |
| 28.01.2026 | 100,80 | 101,00 | 95,55 | 97,05 | -3,53% | 481,00 |
| 27.01.2026 | 102,20 | 104,40 | 99,50 | 100,60 | -0,49% | 281,00 |
| 26.01.2026 | 103,10 | 106,50 | 100,70 | 101,10 | -2,88% | 80,00 |
| 23.01.2026 | 104,40 | 107,20 | 103,00 | 104,10 | 0,87% | 2.094,00 |
| 22.01.2026 | 103,80 | 105,50 | 100,40 | 103,20 | 0,88% | 131,00 |
| 21.01.2026 | 102,70 | 105,00 | 101,00 | 102,30 | 0,59% | 975,00 |
| 20.01.2026 | 100,80 | 113,50 | 98,75 | 101,70 | 0,59% | 1.960,00 |
| 19.01.2026 | 100,15 | 102,20 | 98,70 | 101,10 | -1,46% | 1.540,00 |
| 16.01.2026 | 102,50 | 103,80 | 100,00 | 102,60 | -2,93% | 333,00 |
| 15.01.2026 | 108,10 | 116,20 | 101,20 | 105,70 | -1,77% | 3.593,00 |
| 14.01.2026 | 104,10 | 111,60 | 102,90 | 107,60 | 4,16% | 1.381,00 |
| 13.01.2026 | 103,00 | 107,50 | 101,80 | 103,30 | -0,10% | 1.146,00 |
| 12.01.2026 | 98,75 | 132,00 | 98,50 | 103,40 | 2,94% | 14.637,00 |
| 09.01.2026 | 100,30 | 102,30 | 96,15 | 100,45 | 1,93% | 57,00 |
| 08.01.2026 | 109,00 | 114,30 | 94,50 | 98,55 | -9,84% | 8.720,00 |
| 07.01.2026 | 103,80 | 111,00 | 101,50 | 109,30 | 6,84% | 2.246,00 |
| 06.01.2026 | 106,20 | 124,50 | 100,50 | 102,30 | -3,49% | 262,00 |
| 05.01.2026 | 115,70 | 117,00 | 103,40 | 106,00 | -8,54% | 6.801,00 |
| 02.01.2026 | 121,20 | 124,40 | 114,10 | 115,90 | -3,66% | 147,00 |
| 30.12.2025 | 121,80 | 121,80 | 118,70 | 120,30 | -0,66% | 1.010,00 |
| 29.12.2025 | 117,80 | 128,40 | 117,80 | 121,10 | 3,77% | 3.035,00 |
| 23.12.2025 | 117,30 | 121,30 | 116,10 | 116,70 | 0,09% | 954,00 |
| 22.12.2025 | 98,55 | 118,70 | 98,40 | 116,60 | 16,60% | 5.337,00 |
| 19.12.2025 | 97,75 | 105,10 | 97,40 | 100,00 | 2,41% | 136,00 |
| 18.12.2025 | 94,65 | 100,10 | 94,20 | 97,65 | 3,22% | 518,00 |
| 17.12.2025 | 94,55 | 97,25 | 93,85 | 94,60 | 0,21% | 364,00 |
| 16.12.2025 | 100,80 | 101,40 | 92,40 | 94,40 | -8,70% | 4.106,00 |
| 15.12.2025 | 107,70 | 110,00 | 99,30 | 103,40 | -2,54% | 1.736,00 |
| 12.12.2025 | 113,70 | 115,10 | 105,60 | 106,10 | -6,52% | 3.796,00 |
| 11.12.2025 | 112,60 | 117,40 | 106,60 | 113,50 | 0,09% | 1.271,00 |
| 10.12.2025 | 104,80 | 126,60 | 104,80 | 113,40 | 9,78% | 2.047,00 |
| 09.12.2025 | 99,30 | 106,40 | 98,70 | 103,30 | 4,03% | 207,00 |
| 08.12.2025 | 97,80 | 101,80 | 97,15 | 99,30 | 2,37% | 449,00 |
| 05.12.2025 | 95,05 | 97,75 | 93,15 | 97,00 | 3,47% | 1.511,00 |
| 04.12.2025 | 95,25 | 97,45 | 92,35 | 93,75 | -1,68% | 903,00 |
| 03.12.2025 | 99,30 | 99,60 | 93,95 | 95,35 | -3,49% | 4.536,00 |
| 02.12.2025 | 103,90 | 105,80 | 98,15 | 98,80 | -4,26% | 171,00 |
| 01.12.2025 | 108,00 | 111,80 | 102,60 | 103,20 | -4,18% | 247,00 |
| 28.11.2025 | 111,10 | 114,30 | 105,20 | 107,70 | -3,15% | 438,00 |
| 27.11.2025 | 110,40 | 112,80 | 109,10 | 111,20 | 0,63% | 4,00 |
| 26.11.2025 | 110,10 | 114,30 | 108,60 | 110,50 | 1,94% | 1.166,00 |
| 25.11.2025 | 108,90 | 109,20 | 105,90 | 108,40 | -0,37% | 145,00 |
| 24.11.2025 | 103,50 | 109,40 | 102,40 | 108,80 | 5,32% | 401,00 |
| 21.11.2025 | 105,60 | 108,50 | 99,50 | 103,30 | -1,71% | 91,00 |
| 20.11.2025 | 98,70 | 108,70 | 98,40 | 105,10 | 7,24% | 1.493,00 |
| 19.11.2025 | 98,25 | 99,50 | 96,45 | 98,00 | -0,25% | 170,00 |
| 18.11.2025 | 96,90 | 132,90 | 94,55 | 98,25 | 1,76% | 132,00 |
| 17.11.2025 | 94,35 | 100,30 | 93,30 | 96,55 | 2,22% | 1.053,00 |
| 14.11.2025 | 87,85 | 129,00 | 87,35 | 94,45 | 8,38% | 1.765,00 |
| 13.11.2025 | 90,00 | 93,00 | 86,55 | 87,15 | -2,73% | 1.277,00 |
| 12.11.2025 | 93,55 | 94,60 | 88,75 | 89,60 | -4,27% | 78,00 |
| 11.11.2025 | 91,50 | 93,70 | 88,85 | 93,60 | 2,07% | 43,00 |
| 10.11.2025 | 91,00 | 94,70 | 90,05 | 91,70 | 1,89% | 3,00 |
| 07.11.2025 | 90,15 | 90,55 | 87,75 | 90,00 | -0,11% | 267,00 |
| 06.11.2025 | 86,05 | 90,60 | 85,70 | 90,10 | 4,16% | 102,00 |
| 05.11.2025 | 85,50 | 86,70 | 83,20 | 86,50 | -0,12% | 608,00 |
| 04.11.2025 | 85,35 | 90,65 | 83,00 | 86,60 | 1,05% | 638,00 |
| 03.11.2025 | 89,65 | 90,15 | 83,10 | 85,70 | -5,41% | 225,00 |
| 31.10.2025 | 91,15 | 93,40 | 89,70 | 90,60 | -0,33% | 576,00 |
| 30.10.2025 | 83,75 | 92,25 | 83,75 | 90,90 | 7,77% | 748,00 |
| 29.10.2025 | 80,75 | 84,45 | 80,55 | 84,35 | 4,85% | 3.870,00 |
| 28.10.2025 | 81,55 | 83,35 | 80,15 | 80,45 | -1,11% | 51,00 |
| 27.10.2025 | 78,15 | 81,65 | 77,75 | 81,35 | 3,63% | 357,00 |
| 24.10.2025 | 77,90 | 80,10 | 77,40 | 78,50 | 0,77% | 201,00 |
| 23.10.2025 | 77,35 | 79,45 | 76,70 | 77,90 | -2,50% | 115,00 |
| 22.10.2025 | 80,15 | 80,20 | 79,80 | 79,90 | 0,19% | - |
| 21.10.2025 | 78,55 | 80,05 | 78,40 | 79,75 | 1,46% | 32,00 |