2,500€
-10,71%
Echtzeit-Aktienkurs ABL DIAGNOSTICS S.A. EO 1
Bid:
Ask:
Aktienkurse zur ABL DIAGNOSTICS S.A. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 2,55 | 2,63 | 2,55 | 2,59 | -7,50% | - |
| 15.09.2026 | 2,55 | 2,80 | 2,44 | 2,80 | 9,80% | 172,00 |
| 14.09.2026 | 2,55 | 2,55 | 2,41 | 2,55 | 1,59% | 6.840,00 |
| 11.09.2026 | 2,55 | 2,57 | 2,47 | 2,51 | -1,57% | 300,00 |
| 10.09.2026 | 2,59 | 2,66 | 2,40 | 2,55 | -2,67% | - |
| 09.09.2026 | 2,64 | 3,24 | 2,45 | 2,62 | 8,26% | - |
| 08.09.2026 | 2,28 | 2,46 | 2,28 | 2,42 | 6,14% | - |
| 07.09.2026 | 2,25 | 2,42 | 2,25 | 2,28 | -3,39% | - |
| 04.09.2026 | 2,27 | 2,40 | 2,27 | 2,36 | -1,26% | - |
| 03.09.2026 | 2,43 | 2,43 | 2,36 | 2,39 | 0,42% | 336,00 |
| 02.09.2026 | 2,45 | 2,45 | 2,37 | 2,38 | -2,06% | - |
| 01.09.2026 | 2,43 | 2,45 | 2,43 | 2,43 | 0,00% | - |
| 31.08.2026 | 2,35 | 2,43 | 2,35 | 2,43 | 3,85% | - |
| 28.08.2026 | 2,37 | 2,39 | 2,34 | 2,34 | -2,09% | - |
| 27.08.2026 | 2,42 | 2,42 | 2,39 | 2,39 | -1,24% | - |
| 26.08.2026 | 2,42 | 2,42 | 2,39 | 2,42 | 2,11% | - |
| 25.08.2026 | 2,37 | 2,37 | 2,35 | 2,37 | 0,85% | - |
| 24.08.2026 | 2,35 | 2,35 | 2,32 | 2,35 | 2,17% | - |
| 21.08.2026 | 2,21 | 2,37 | 2,19 | 2,30 | 2,22% | - |
| 20.08.2026 | 2,37 | 2,53 | 2,25 | 2,25 | -5,06% | - |
| 19.08.2026 | 2,42 | 2,42 | 2,24 | 2,37 | -2,87% | - |
| 18.08.2026 | 2,51 | 2,51 | 2,44 | 2,44 | 2,09% | - |
| 17.08.2026 | 2,45 | 2,45 | 2,38 | 2,39 | -3,24% | - |
| 14.08.2026 | 2,54 | 2,54 | 2,47 | 2,47 | -2,37% | - |
| 13.08.2026 | 2,47 | 2,53 | 2,47 | 2,53 | 4,12% | - |
| 12.08.2026 | 2,51 | 2,54 | 2,43 | 2,43 | -1,62% | - |
| 11.08.2026 | 2,43 | 2,61 | 2,43 | 2,47 | 2,07% | - |
| 10.08.2026 | 2,49 | 2,56 | 2,42 | 2,42 | -2,81% | - |
| 07.08.2026 | 2,51 | 2,53 | 2,49 | 2,49 | -1,19% | - |
| 06.08.2026 | 2,59 | 2,59 | 2,37 | 2,52 | -4,18% | - |
| 05.08.2026 | 2,54 | 2,72 | 2,52 | 2,63 | 6,91% | - |
| 04.08.2026 | 2,47 | 2,54 | 2,41 | 2,46 | -0,40% | - |
| 03.08.2026 | 2,43 | 2,48 | 2,43 | 2,47 | 0,41% | - |
| 31.07.2026 | 2,43 | 2,49 | 2,43 | 2,46 | 1,23% | - |
| 30.07.2026 | 2,47 | 2,47 | 2,43 | 2,43 | 2,10% | - |
| 29.07.2026 | 2,42 | 2,42 | 2,35 | 2,38 | 15,53% | - |
| 28.07.2026 | 2,42 | 2,45 | 2,06 | 2,06 | -17,93% | - |
| 27.07.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 1,62% | - |
| 24.07.2026 | 2,51 | 2,51 | 2,38 | 2,47 | 15,42% | - |
| 23.07.2026 | 2,00 | 2,51 | 2,00 | 2,14 | -11,57% | - |
| 22.07.2026 | 2,42 | 2,55 | 2,36 | 2,42 | 2,54% | - |
| 21.07.2026 | 2,37 | 2,42 | 2,27 | 2,36 | -0,42% | - |
| 20.07.2026 | 2,35 | 2,39 | 2,23 | 2,37 | 0,85% | - |
| 17.07.2026 | 2,33 | 2,39 | 2,30 | 2,35 | -1,26% | - |
| 16.07.2026 | 2,51 | 2,51 | 2,37 | 2,38 | -2,86% | - |
| 15.07.2026 | 2,51 | 2,51 | 2,44 | 2,45 | -2,39% | - |
| 14.07.2026 | 2,51 | 2,53 | 2,44 | 2,51 | 2,45% | - |
| 13.07.2026 | 2,54 | 2,61 | 2,45 | 2,45 | -3,16% | - |
| 10.07.2026 | 2,51 | 2,53 | 2,48 | 2,53 | 18,22% | - |
| 09.07.2026 | 2,56 | 2,61 | 2,14 | 2,14 | -14,74% | - |
| 08.07.2026 | 2,59 | 2,60 | 2,50 | 2,51 | -3,46% | - |
| 07.07.2026 | 2,70 | 2,70 | 2,60 | 2,60 | 13,04% | - |
| 06.07.2026 | 2,68 | 2,89 | 2,30 | 2,30 | -14,18% | - |
| 03.07.2026 | 2,65 | 2,84 | 2,56 | 2,68 | 0,37% | - |
| 02.07.2026 | 2,80 | 2,80 | 2,67 | 2,67 | -4,64% | - |
| 01.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 30.06.2026 | 2,51 | 2,80 | 2,51 | 2,80 | 11,55% | - |
| 29.06.2026 | 2,45 | 2,51 | 2,24 | 2,51 | 20,67% | - |
| 26.06.2026 | 2,42 | 2,66 | 2,08 | 2,08 | 0,97% | - |
| 25.06.2026 | 2,44 | 2,51 | 2,06 | 2,06 | -25,09% | - |
| 24.06.2026 | 2,59 | 2,78 | 2,58 | 2,75 | 3,00% | - |
| 23.06.2026 | 2,68 | 2,90 | 2,67 | 2,67 | 1,14% | - |
| 22.06.2026 | 2,65 | 2,68 | 2,45 | 2,64 | -0,38% | - |
| 19.06.2026 | 2,43 | 2,65 | 2,43 | 2,65 | 10,88% | - |
| 18.06.2026 | 2,42 | 2,42 | 2,38 | 2,39 | -1,65% | - |
| 17.06.2026 | 2,42 | 2,49 | 2,39 | 2,43 | 17,96% | - |
| 16.06.2026 | 2,54 | 2,57 | 2,06 | 2,06 | -4,63% | - |
| 15.06.2026 | 2,73 | 2,85 | 2,16 | 2,16 | -6,90% | - |
| 12.06.2026 | 2,59 | 2,88 | 2,32 | 2,32 | 5,45% | - |
| 11.06.2026 | 2,61 | 2,61 | 2,20 | 2,20 | -0,90% | - |
| 10.06.2026 | 2,63 | 2,65 | 2,22 | 2,22 | -0,89% | - |
| 09.06.2026 | 2,73 | 2,82 | 2,24 | 2,24 | -21,13% | - |
| 08.06.2026 | 2,80 | 2,84 | 2,75 | 2,84 | 1,43% | - |
| 05.06.2026 | 2,91 | 2,91 | 2,75 | 2,80 | 12,90% | - |
| 04.06.2026 | 3,12 | 3,12 | 2,48 | 2,48 | -6,77% | - |
| 03.06.2026 | 3,36 | 3,36 | 2,66 | 2,66 | -20,36% | - |
| 02.06.2026 | 3,22 | 3,42 | 3,22 | 3,34 | 21,90% | - |
| 01.06.2026 | 3,44 | 3,44 | 2,74 | 2,74 | -6,16% | - |
| 29.05.2026 | 3,52 | 3,74 | 2,92 | 2,92 | -2,67% | - |
| 28.05.2026 | 3,08 | 3,56 | 3,00 | 3,00 | -8,81% | - |
| 27.05.2026 | 3,29 | 3,29 | 3,29 | 3,29 | 17,50% | - |
| 26.05.2026 | 3,36 | 3,44 | 2,80 | 2,80 | -2,10% | - |
| 25.05.2026 | 3,52 | 3,52 | 2,86 | 2,86 | -7,74% | - |
| 21.05.2026 | 3,80 | 3,80 | 3,10 | 3,10 | -4,32% | - |
| 20.05.2026 | 3,66 | 3,94 | 3,24 | 3,24 | -5,81% | - |
| 19.05.2026 | 3,78 | 3,78 | 3,44 | 3,44 | 6,83% | - |
| 18.05.2026 | 3,76 | 3,97 | 3,22 | 3,22 | 0,63% | - |
| 15.05.2026 | 3,39 | 3,80 | 3,20 | 3,20 | -0,62% | - |
| 14.05.2026 | 3,92 | 4,10 | 3,22 | 3,22 | -3,59% | - |
| 13.05.2026 | 3,32 | 4,23 | 3,32 | 3,34 | 24,63% | - |
| 12.05.2026 | 2,98 | 4,29 | 2,68 | 2,68 | -0,74% | - |
| 11.05.2026 | 2,40 | 3,27 | 2,40 | 2,70 | 25,00% | - |
| 08.05.2026 | 2,22 | 2,42 | 2,06 | 2,16 | 8,00% | - |
| 07.05.2026 | 2,31 | 2,31 | 2,00 | 2,00 | -3,85% | - |
| 06.05.2026 | 2,22 | 2,31 | 2,08 | 2,08 | 4,00% | - |
| 05.05.2026 | 2,24 | 2,31 | 2,00 | 2,00 | -0,99% | - |
| 04.05.2026 | 2,42 | 2,47 | 2,02 | 2,02 | -7,34% | - |
| 30.04.2026 | 2,36 | 2,42 | 2,14 | 2,18 | 2,83% | - |
| 29.04.2026 | 2,55 | 2,71 | 2,12 | 2,12 | -7,83% | - |
| 28.04.2026 | 2,58 | 2,87 | 2,30 | 2,30 | -8,37% | - |