3,350€
Echtzeit-Aktienkurs ABIONYX PHARMA SA EO-,05
Bid:
Ask:
Aktienkurse zur ABIONYX PHARMA SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,38 | 3,64 | 3,37 | 3,50 | 1,75% | - |
| 13.10.2025 | 3,38 | 3,55 | 3,32 | 3,44 | 5,21% | - |
| 10.10.2025 | 3,51 | 3,51 | 3,27 | 3,27 | -3,97% | - |
| 09.10.2025 | 3,46 | 3,55 | 3,39 | 3,40 | -1,59% | - |
| 08.10.2025 | 3,33 | 3,53 | 3,33 | 3,46 | 4,38% | - |
| 07.10.2025 | 3,39 | 3,43 | 3,31 | 3,31 | -0,45% | - |
| 06.10.2025 | 3,46 | 3,58 | 3,32 | 3,33 | 0,45% | - |
| 03.10.2025 | 3,48 | 3,56 | 3,31 | 3,31 | -2,93% | - |
| 02.10.2025 | 3,55 | 3,60 | 3,41 | 3,41 | -2,71% | - |
| 01.10.2025 | 3,35 | 3,63 | 3,29 | 3,51 | 6,70% | - |
| 30.09.2025 | 3,34 | 3,43 | 3,16 | 3,29 | -3,95% | - |
| 29.09.2025 | 3,66 | 3,69 | 3,32 | 3,42 | -5,73% | - |
| 26.09.2025 | 3,86 | 3,87 | 3,48 | 3,63 | -7,64% | - |
| 25.09.2025 | 3,93 | 3,99 | 3,90 | 3,93 | 0,85% | - |
| 24.09.2025 | 3,91 | 4,05 | 3,88 | 3,90 | 1,17% | - |
| 23.09.2025 | 3,85 | 3,96 | 3,85 | 3,85 | 1,32% | - |
| 22.09.2025 | 3,84 | 3,91 | 3,63 | 3,80 | -3,43% | - |
| 19.09.2025 | 3,84 | 4,08 | 3,84 | 3,94 | 1,94% | - |
| 18.09.2025 | 3,88 | 3,97 | 3,61 | 3,86 | -2,53% | - |
| 17.09.2025 | 3,98 | 3,98 | 3,86 | 3,96 | 0,64% | - |
| 16.09.2025 | 4,16 | 4,17 | 3,93 | 3,94 | -3,86% | - |
| 15.09.2025 | 3,95 | 4,22 | 3,93 | 4,09 | 2,63% | - |
| 12.09.2025 | 3,85 | 4,02 | 3,83 | 3,99 | 2,97% | - |
| 11.09.2025 | 3,67 | 4,11 | 3,66 | 3,87 | 4,87% | - |
| 10.09.2025 | 3,73 | 3,80 | 3,52 | 3,69 | 6,27% | - |
| 09.09.2025 | 3,17 | 3,59 | 3,04 | 3,48 | -5,18% | - |
| 05.09.2025 | 3,77 | 3,81 | 3,46 | 3,67 | -2,79% | - |
| 04.09.2025 | 3,53 | 4,04 | 3,52 | 3,77 | 6,80% | - |
| 03.09.2025 | 3,80 | 3,85 | 3,40 | 3,53 | -10,63% | - |
| 02.09.2025 | 4,44 | 4,66 | 3,40 | 3,95 | -12,80% | 175,00 |
| 01.09.2025 | 3,41 | 4,57 | 3,40 | 4,53 | 33,04% | - |
| 29.08.2025 | 2,85 | 3,48 | 2,79 | 3,41 | 10,80% | - |
| 28.08.2025 | 2,69 | 3,50 | 2,65 | 3,07 | 31,61% | 500,00 |
| 27.08.2025 | 2,07 | 2,48 | 2,05 | 2,34 | 13,18% | - |
| 26.08.2025 | 2,22 | 2,30 | 1,97 | 2,06 | -7,20% | - |
| 25.08.2025 | 2,14 | 2,47 | 2,12 | 2,22 | 4,37% | - |
| 22.08.2025 | 1,93 | 2,20 | 1,92 | 2,13 | 10,31% | - |
| 21.08.2025 | 1,91 | 1,96 | 1,87 | 1,93 | 1,26% | - |
| 20.08.2025 | 1,91 | 1,92 | 1,89 | 1,91 | 0,53% | - |
| 19.08.2025 | 1,87 | 1,95 | 1,87 | 1,90 | 1,17% | - |
| 18.08.2025 | 1,82 | 1,91 | 1,82 | 1,88 | 2,85% | - |
| 15.08.2025 | 1,89 | 1,89 | 1,79 | 1,82 | -3,08% | - |
| 14.08.2025 | 1,85 | 1,99 | 1,82 | 1,88 | 1,84% | - |
| 13.08.2025 | 1,75 | 1,88 | 1,75 | 1,85 | 5,48% | - |
| 12.08.2025 | 1,68 | 1,75 | 1,66 | 1,75 | 4,04% | - |
| 11.08.2025 | 1,61 | 1,68 | 1,59 | 1,68 | 4,99% | - |
| 08.08.2025 | 1,63 | 1,63 | 1,53 | 1,60 | -1,72% | - |
| 07.08.2025 | 1,72 | 1,73 | 1,62 | 1,63 | -5,23% | - |
| 06.08.2025 | 1,71 | 1,76 | 1,70 | 1,72 | 0,94% | - |
| 05.08.2025 | 1,70 | 1,77 | 1,68 | 1,71 | 0,35% | - |
| 04.08.2025 | 1,59 | 1,74 | 1,58 | 1,70 | 7,53% | - |
| 01.08.2025 | 1,57 | 1,63 | 1,47 | 1,58 | 0,57% | - |
| 31.07.2025 | 1,76 | 1,77 | 1,50 | 1,57 | -10,64% | - |
| 30.07.2025 | 1,88 | 1,88 | 1,70 | 1,76 | -5,08% | - |
| 29.07.2025 | 1,51 | 2,04 | 1,50 | 1,85 | 22,65% | - |
| 28.07.2025 | 1,35 | 1,51 | 1,35 | 1,51 | 11,93% | - |
| 25.07.2025 | 1,34 | 1,39 | 1,32 | 1,35 | 0,37% | - |
| 24.07.2025 | 1,29 | 1,34 | 1,28 | 1,34 | 4,43% | - |
| 23.07.2025 | 1,24 | 1,30 | 1,23 | 1,29 | 3,62% | - |
| 22.07.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -0,40% | - |
| 21.07.2025 | 1,25 | 1,28 | 1,24 | 1,25 | -0,08% | - |
| 18.07.2025 | 1,23 | 1,27 | 1,23 | 1,25 | 1,63% | - |
| 17.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,16% | - |
| 16.07.2025 | 1,22 | 1,25 | 1,22 | 1,23 | 0,41% | - |
| 15.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,33% | - |
| 14.07.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 0,75% | - |
| 11.07.2025 | 1,21 | 1,23 | 1,18 | 1,21 | 0,17% | - |
| 10.07.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 09.07.2025 | 1,20 | 1,23 | 1,20 | 1,21 | 0,67% | - |
| 08.07.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 0,34% | - |
| 07.07.2025 | 1,21 | 1,22 | 1,18 | 1,19 | -0,67% | - |
| 04.07.2025 | 1,20 | 1,23 | 1,19 | 1,20 | 0,25% | - |
| 03.07.2025 | 1,15 | 1,24 | 1,15 | 1,20 | -0,33% | - |
| 02.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,25% | - |
| 01.07.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,93% | - |
| 30.06.2025 | 1,22 | 1,24 | 1,17 | 1,19 | -2,46% | - |
| 27.06.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 0,25% | - |
| 26.06.2025 | 1,16 | 1,22 | 1,16 | 1,22 | -0,41% | - |
| 25.06.2025 | 1,17 | 1,24 | 1,17 | 1,22 | -0,16% | - |
| 24.06.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,58% | - |
| 23.06.2025 | 1,24 | 1,24 | 1,21 | 1,22 | -1,70% | - |
| 20.06.2025 | 1,24 | 1,26 | 1,23 | 1,24 | -0,24% | - |
| 19.06.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,57% | - |
| 18.06.2025 | 1,24 | 1,26 | 1,23 | 1,23 | -0,32% | - |
| 17.06.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,56% | - |
| 16.06.2025 | 1,25 | 1,27 | 1,24 | 1,24 | -0,88% | - |
| 13.06.2025 | 1,26 | 1,28 | 1,24 | 1,26 | -1,10% | - |
| 12.06.2025 | 1,28 | 1,30 | 1,24 | 1,27 | -0,86% | - |
| 11.06.2025 | 1,29 | 1,31 | 1,28 | 1,28 | -0,93% | - |
| 10.06.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 1,17% | - |
| 09.06.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 0,08% | - |
| 06.06.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 0,39% | - |
| 05.06.2025 | 1,28 | 1,30 | 1,27 | 1,27 | -0,39% | - |
| 04.06.2025 | 1,24 | 1,30 | 1,24 | 1,28 | -1,77% | - |
| 03.06.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -0,31% | - |
| 02.06.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 0,70% | - |
| 30.05.2025 | 1,29 | 1,32 | 1,28 | 1,29 | 0,70% | - |
| 29.05.2025 | 1,31 | 1,31 | 1,26 | 1,29 | -1,68% | - |
| 28.05.2025 | 1,31 | 1,33 | 1,31 | 1,31 | -0,31% | - |
| 27.05.2025 | 1,29 | 1,35 | 1,29 | 1,31 | 1,47% | - |