2,520€
-0,79%
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 | 2,56 | 2,68 | 2,54 | 2,54 | 0,00% | 4.545,00 |
| 15.09.2026 | 2,46 | 2,54 | 2,42 | 2,54 | 4,96% | 6.083,00 |
| 14.09.2026 | 2,54 | 2,54 | 2,42 | 2,42 | -3,97% | 6.018,00 |
| 11.09.2026 | 2,54 | 2,60 | 2,40 | 2,52 | 5,00% | 18.211,00 |
| 10.09.2026 | 2,66 | 2,66 | 2,40 | 2,40 | -6,98% | 5.799,00 |
| 09.09.2026 | 2,78 | 2,78 | 2,58 | 2,58 | 5,74% | 26.733,00 |
| 08.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 54,00 |
| 07.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 517,00 |
| 04.09.2026 | 2,34 | 2,42 | 2,34 | 2,42 | 1,68% | 4.647,00 |
| 03.09.2026 | 2,38 | 2,40 | 2,38 | 2,38 | 1,71% | 667,00 |
| 02.09.2026 | 2,46 | 2,46 | 2,34 | 2,34 | -4,88% | 2.249,00 |
| 01.09.2026 | 2,46 | 2,46 | 2,40 | 2,46 | 0,82% | 3.291,00 |
| 31.08.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 4,27% | 5.990,00 |
| 28.08.2026 | 2,38 | 2,40 | 2,34 | 2,34 | -0,85% | 1.067,00 |
| 27.08.2026 | 2,42 | 2,42 | 2,30 | 2,36 | -1,67% | 1.320,00 |
| 26.08.2026 | 2,40 | 2,44 | 2,38 | 2,40 | 0,00% | 969,00 |
| 25.08.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 1,69% | 2.700,00 |
| 24.08.2026 | 2,36 | 2,36 | 2,34 | 2,36 | 0,85% | 2.007,00 |
| 21.08.2026 | 2,20 | 2,40 | 2,20 | 2,34 | 6,36% | 7.374,00 |
| 20.08.2026 | 2,36 | 2,36 | 2,20 | 2,20 | -6,78% | 14.373,00 |
| 19.08.2026 | 2,40 | 2,40 | 2,30 | 2,36 | -1,67% | 5.733,00 |
| 18.08.2026 | 2,52 | 2,52 | 2,28 | 2,40 | -4,00% | 9.869,00 |
| 17.08.2026 | 2,40 | 2,52 | 2,34 | 2,50 | 2,46% | 9.375,00 |
| 14.08.2026 | 2,50 | 2,50 | 2,44 | 2,44 | -3,17% | 1.592,00 |
| 13.08.2026 | 2,46 | 2,54 | 2,46 | 2,52 | 2,44% | 2.269,00 |
| 12.08.2026 | 2,46 | 2,54 | 2,40 | 2,46 | -1,60% | 8.218,00 |
| 11.08.2026 | 2,48 | 2,62 | 2,46 | 2,50 | 3,31% | 2.920,00 |
| 10.08.2026 | 2,58 | 2,58 | 2,40 | 2,42 | -2,42% | 4.672,00 |
| 07.08.2026 | 2,54 | 2,54 | 2,48 | 2,48 | -0,80% | 1.787,00 |
| 06.08.2026 | 2,52 | 2,58 | 2,50 | 2,50 | -3,10% | 3.173,00 |
| 05.08.2026 | 2,54 | 2,74 | 2,54 | 2,58 | 2,38% | 7.728,00 |
| 04.08.2026 | 2,38 | 2,52 | 2,38 | 2,52 | 2,44% | 7.705,00 |
| 03.08.2026 | 2,50 | 2,50 | 2,46 | 2,46 | 1,65% | 1.966,00 |
| 31.07.2026 | 2,46 | 2,50 | 2,42 | 2,42 | 0,00% | 3.241,00 |
| 30.07.2026 | 2,44 | 2,44 | 2,42 | 2,42 | -1,63% | 1.614,00 |
| 29.07.2026 | 2,36 | 2,46 | 2,30 | 2,46 | 2,50% | 2.836,00 |
| 28.07.2026 | 2,46 | 2,46 | 2,38 | 2,40 | 0,00% | 2.751,00 |
| 27.07.2026 | 2,50 | 2,50 | 2,40 | 2,40 | -4,00% | 3.104,00 |
| 24.07.2026 | 2,50 | 2,52 | 2,34 | 2,50 | 0,00% | 2.847,00 |
| 23.07.2026 | 2,52 | 2,52 | 2,42 | 2,50 | 6,84% | 6.147,00 |
| 22.07.2026 | 2,54 | 2,54 | 2,30 | 2,34 | -2,50% | 5.809,00 |
| 21.07.2026 | 2,38 | 2,46 | 2,24 | 2,40 | 1,69% | 2.969,00 |
| 20.07.2026 | 2,32 | 2,40 | 2,18 | 2,36 | 0,85% | 64.901,00 |
| 17.07.2026 | 2,38 | 2,40 | 2,28 | 2,34 | 0,86% | 8.870,00 |
| 16.07.2026 | 2,50 | 2,50 | 2,32 | 2,32 | -7,20% | 4.195,00 |
| 15.07.2026 | 2,50 | 2,50 | 2,40 | 2,50 | 0,00% | 4.578,00 |
| 14.07.2026 | 2,54 | 2,54 | 2,40 | 2,50 | 0,00% | 1.587,00 |
| 13.07.2026 | 2,60 | 2,60 | 2,40 | 2,50 | -0,79% | 8.053,00 |
| 10.07.2026 | 2,50 | 2,60 | 2,46 | 2,52 | 0,80% | 2.305,00 |
| 09.07.2026 | 2,60 | 2,60 | 2,42 | 2,50 | -1,57% | 7.416,00 |
| 08.07.2026 | 2,62 | 2,62 | 2,44 | 2,54 | -1,55% | 3.611,00 |
| 07.07.2026 | 2,68 | 2,68 | 2,56 | 2,58 | -3,73% | 1.084,00 |
| 06.07.2026 | 2,66 | 2,68 | 2,60 | 2,68 | 0,75% | 1.145,00 |
| 03.07.2026 | 2,62 | 2,66 | 2,54 | 2,66 | 0,76% | 5.087,00 |
| 02.07.2026 | 2,78 | 2,78 | 2,60 | 2,64 | -5,04% | 67.260,00 |
| 01.07.2026 | 2,96 | 2,96 | 2,68 | 2,78 | 0,00% | 7.954,00 |
| 30.06.2026 | 2,52 | 2,78 | 2,52 | 2,78 | 11,20% | 8.384,00 |
| 29.06.2026 | 2,52 | 2,52 | 2,44 | 2,50 | 2,46% | 4.358,00 |
| 26.06.2026 | 2,36 | 2,46 | 2,32 | 2,44 | 1,67% | 12.051,00 |
| 25.06.2026 | 2,44 | 2,52 | 2,20 | 2,40 | -0,83% | 15.179,00 |
| 24.06.2026 | 2,56 | 2,78 | 2,42 | 2,42 | -6,20% | 8.251,00 |
| 23.06.2026 | 2,72 | 2,74 | 2,58 | 2,58 | -3,01% | 4.435,00 |
| 22.06.2026 | 2,66 | 2,66 | 2,64 | 2,66 | 0,76% | 4.328,00 |
| 19.06.2026 | 2,54 | 2,64 | 2,48 | 2,64 | 9,09% | 12.464,00 |
| 18.06.2026 | 2,40 | 2,64 | 2,36 | 2,42 | 0,83% | 20.504,00 |
| 17.06.2026 | 2,42 | 2,48 | 2,38 | 2,40 | 0,00% | 9.299,00 |
| 16.06.2026 | 2,64 | 2,64 | 2,38 | 2,40 | -4,76% | 20.402,00 |
| 15.06.2026 | 2,88 | 2,88 | 2,52 | 2,52 | -7,35% | 28.332,00 |
| 12.06.2026 | 2,64 | 2,90 | 2,56 | 2,72 | 5,43% | 45.090,00 |
| 11.06.2026 | 2,50 | 2,60 | 2,46 | 2,58 | -0,77% | 7.721,00 |
| 10.06.2026 | 2,62 | 2,66 | 2,48 | 2,60 | -0,76% | 10.275,00 |
| 09.06.2026 | 2,78 | 2,82 | 2,60 | 2,62 | -3,68% | 5.032,00 |
| 08.06.2026 | 2,74 | 2,86 | 2,72 | 2,72 | -2,16% | 8.215,00 |
| 05.06.2026 | 2,78 | 2,92 | 2,76 | 2,78 | -4,14% | 13.262,00 |
| 04.06.2026 | 3,04 | 3,08 | 2,86 | 2,90 | -6,45% | 16.119,00 |
| 03.06.2026 | 3,32 | 3,32 | 3,10 | 3,10 | -7,19% | 74.179,00 |
| 02.06.2026 | 3,42 | 3,44 | 3,20 | 3,34 | 4,38% | 18.332,00 |
| 01.06.2026 | 3,46 | 3,46 | 3,20 | 3,20 | -6,43% | 20.517,00 |
| 29.05.2026 | 3,62 | 3,80 | 3,40 | 3,42 | -2,29% | 28.640,00 |
| 28.05.2026 | 3,10 | 3,60 | 3,10 | 3,50 | 14,38% | 34.130,00 |
| 27.05.2026 | 3,28 | 3,28 | 3,02 | 3,06 | -6,71% | 15.452,00 |
| 26.05.2026 | 3,46 | 3,46 | 3,28 | 3,28 | -1,80% | 62.461,00 |
| 25.05.2026 | 3,44 | 3,50 | 3,34 | 3,34 | -4,57% | 6.508,00 |
| 22.05.2026 | 3,52 | 3,58 | 3,40 | 3,50 | -3,31% | 8.918,00 |
| 21.05.2026 | 3,72 | 3,80 | 3,50 | 3,62 | -4,23% | 16.625,00 |
| 20.05.2026 | 3,98 | 4,00 | 3,60 | 3,78 | 11,18% | 38.817,00 |
| 19.05.2026 | 3,72 | 3,80 | 3,36 | 3,40 | -9,57% | 9.250,00 |
| 18.05.2026 | 3,98 | 4,02 | 3,60 | 3,76 | 0,53% | 13.583,00 |
| 15.05.2026 | 3,70 | 3,86 | 3,50 | 3,74 | 10,65% | 16.968,00 |
| 14.05.2026 | 4,08 | 4,18 | 3,32 | 3,38 | -13,33% | 40.222,00 |
| 13.05.2026 | 3,54 | 4,24 | 3,50 | 3,90 | 18,18% | 73.100,00 |
| 12.05.2026 | 3,48 | 4,28 | 3,20 | 3,30 | 10,74% | 91.055,00 |
| 11.05.2026 | 2,90 | 3,26 | 2,88 | 2,98 | 24,17% | 45.000,00 |
| 08.05.2026 | 2,28 | 2,50 | 2,12 | 2,40 | 8,11% | 11.011,00 |
| 07.05.2026 | 2,30 | 2,30 | 2,22 | 2,22 | -3,48% | 836,00 |
| 06.05.2026 | 2,16 | 2,30 | 2,16 | 2,30 | 3,60% | 2.819,00 |
| 05.05.2026 | 2,24 | 2,30 | 2,20 | 2,22 | -0,89% | 1.446,00 |
| 04.05.2026 | 2,44 | 2,46 | 2,20 | 2,24 | -7,44% | 7.285,00 |
| 30.04.2026 | 2,36 | 2,42 | 2,32 | 2,42 | 2,54% | 1.110,00 |
| 29.04.2026 | 2,54 | 2,70 | 2,36 | 2,36 | -7,09% | 5.247,00 |