1,694€
0,71%
Echtzeit-Aktienkurs ABIONYX PHARMA SA EO-,05
Bid:
Ask:
Aktienkurse zur ABIONYX PHARMA SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,71 | 1,73 | 1,64 | 1,69 | -0,82% | 32.760,00 |
| 11.11.2026 | 1,65 | 1,73 | 1,63 | 1,71 | 3,64% | 159.188,00 |
| 10.11.2026 | 1,60 | 1,68 | 1,59 | 1,65 | 3,06% | 75.962,00 |
| 09.11.2026 | 1,55 | 1,60 | 1,54 | 1,60 | 3,70% | - |
| 06.11.2026 | 1,53 | 1,59 | 1,50 | 1,54 | 0,52% | 21.674,00 |
| 05.11.2026 | 1,58 | 1,66 | 1,53 | 1,53 | -2,79% | 107.413,00 |
| 04.11.2026 | 1,57 | 1,63 | 1,56 | 1,58 | 0,83% | 41.463,00 |
| 03.11.2026 | 1,55 | 1,60 | 1,53 | 1,57 | 0,45% | 17.820,00 |
| 02.11.2026 | 1,62 | 1,62 | 1,56 | 1,56 | -3,47% | 17.329,00 |
| 30.10.2026 | 1,69 | 1,69 | 1,60 | 1,61 | -4,55% | 19.698,00 |
| 29.10.2026 | 1,68 | 1,72 | 1,65 | 1,69 | 0,89% | 26.904,00 |
| 28.10.2026 | 1,61 | 1,69 | 1,58 | 1,68 | 3,71% | 95.868,00 |
| 27.10.2026 | 1,61 | 1,68 | 1,59 | 1,62 | 0,06% | 798,00 |
| 26.10.2026 | 1,62 | 1,63 | 1,58 | 1,62 | 0,37% | 5.895,00 |
| 23.10.2026 | 1,61 | 1,61 | 1,58 | 1,61 | 0,12% | 5.978,00 |
| 22.10.2026 | 1,63 | 1,64 | 1,55 | 1,61 | -1,95% | - |
| 21.10.2026 | 1,64 | 1,66 | 1,62 | 1,64 | 0,24% | 31.130,00 |
| 20.10.2026 | 1,56 | 1,65 | 1,55 | 1,64 | 4,94% | 115.647,00 |
| 19.10.2026 | 1,54 | 1,60 | 1,51 | 1,56 | 1,76% | 182.932,00 |
| 16.10.2026 | 1,49 | 1,56 | 1,48 | 1,53 | 3,17% | 57.052,00 |
| 15.10.2026 | 1,43 | 1,51 | 1,43 | 1,48 | 3,34% | - |
| 14.10.2026 | 1,43 | 1,48 | 1,42 | 1,44 | 0,00% | - |
| 13.10.2026 | 1,52 | 1,53 | 1,43 | 1,44 | -5,34% | 49.875,00 |
| 12.10.2026 | 1,55 | 1,55 | 1,50 | 1,52 | -1,69% | - |
| 09.10.2026 | 1,49 | 1,59 | 1,45 | 1,54 | 4,19% | 114.280,00 |
| 08.10.2026 | 1,53 | 1,57 | 1,47 | 1,48 | -3,71% | - |
| 07.10.2026 | 1,58 | 1,65 | 1,52 | 1,54 | -0,97% | - |
| 06.10.2026 | 1,61 | 1,63 | 1,55 | 1,55 | -3,48% | 108.000,00 |
| 05.10.2026 | 1,62 | 1,70 | 1,60 | 1,61 | -1,11% | - |
| 02.10.2026 | 1,71 | 1,72 | 1,62 | 1,63 | -5,02% | 18.048,00 |
| 01.10.2026 | 1,76 | 1,77 | 1,71 | 1,71 | -2,34% | 37.500,00 |
| 30.09.2026 | 1,77 | 1,87 | 1,75 | 1,75 | -0,28% | 23.790,00 |
| 29.09.2026 | 1,79 | 1,81 | 1,73 | 1,76 | -1,95% | 222.442,00 |
| 28.09.2026 | 1,78 | 1,81 | 1,75 | 1,79 | 0,17% | 156.762,00 |
| 25.09.2026 | 1,79 | 1,80 | 1,74 | 1,79 | 0,39% | 122.705,00 |
| 24.09.2026 | 1,84 | 1,87 | 1,74 | 1,78 | -3,36% | 55.729,00 |
| 23.09.2026 | 1,93 | 1,94 | 1,82 | 1,85 | -4,45% | 167.446,00 |
| 22.09.2026 | 1,87 | 1,93 | 1,83 | 1,93 | 3,15% | 60.228,00 |
| 21.09.2026 | 1,84 | 1,92 | 1,76 | 1,87 | 2,57% | 52.584,00 |
| 18.09.2026 | 1,90 | 1,92 | 1,82 | 1,83 | -3,95% | 91.699,00 |
| 17.09.2026 | 1,72 | 1,93 | 1,71 | 1,90 | 11,96% | 295.662,00 |
| 16.09.2026 | 1,68 | 1,76 | 1,66 | 1,70 | 1,62% | 39.240,00 |
| 15.09.2026 | 1,69 | 1,71 | 1,64 | 1,67 | -1,24% | 53.180,00 |
| 14.09.2026 | 1,83 | 1,85 | 1,67 | 1,69 | -7,94% | 77.207,00 |
| 11.09.2026 | 1,89 | 1,91 | 1,82 | 1,84 | -1,08% | 197.708,00 |
| 10.09.2026 | 1,90 | 1,93 | 1,73 | 1,86 | -2,00% | 332.638,00 |
| 09.09.2026 | 1,84 | 1,94 | 1,83 | 1,90 | 3,44% | 293.326,00 |
| 08.09.2026 | 1,85 | 1,88 | 1,83 | 1,83 | -1,35% | 208.120,00 |
| 07.09.2026 | 1,90 | 1,92 | 1,83 | 1,86 | -2,16% | 11.150,00 |
| 04.09.2026 | 1,90 | 1,93 | 1,88 | 1,90 | -0,21% | 123.743,00 |
| 03.09.2026 | 1,94 | 1,97 | 1,88 | 1,90 | -1,81% | 153.913,00 |
| 02.09.2026 | 1,96 | 1,97 | 1,92 | 1,94 | -1,02% | 40.151,00 |
| 01.09.2026 | 2,01 | 2,02 | 1,93 | 1,96 | -2,15% | 24.504,00 |
| 31.08.2026 | 2,02 | 2,06 | 1,97 | 2,00 | -1,23% | 116.513,00 |
| 28.08.2026 | 2,00 | 2,31 | 1,99 | 2,03 | 1,25% | 145.672,00 |
| 27.08.2026 | 2,00 | 2,04 | 1,97 | 2,00 | 1,57% | 73.694,00 |
| 26.08.2026 | 1,98 | 2,08 | 1,96 | 1,97 | 0,46% | 177.727,00 |
| 25.08.2026 | 1,95 | 2,02 | 1,92 | 1,96 | 0,93% | 23.203,00 |
| 24.08.2026 | 1,95 | 1,96 | 1,92 | 1,94 | -0,46% | 111.952,00 |
| 21.08.2026 | 1,99 | 2,00 | 1,93 | 1,95 | -1,91% | 5.907,00 |
| 20.08.2026 | 1,93 | 2,04 | 1,87 | 1,99 | 3,11% | 67.068,00 |
| 19.08.2026 | 1,98 | 1,98 | 1,92 | 1,93 | -2,57% | 6.968,00 |
| 18.08.2026 | 1,98 | 2,02 | 1,95 | 1,98 | -0,50% | 235.270,00 |
| 17.08.2026 | 2,00 | 2,07 | 1,96 | 1,99 | -0,45% | 31.984,00 |
| 14.08.2026 | 1,96 | 2,03 | 1,94 | 2,00 | 1,99% | 359.874,00 |
| 13.08.2026 | 2,02 | 2,05 | 1,96 | 1,96 | -2,44% | 212.735,00 |
| 12.08.2026 | 1,90 | 2,04 | 1,88 | 2,01 | 5,90% | 239.955,00 |
| 11.08.2026 | 1,92 | 2,01 | 1,88 | 1,90 | -1,09% | 87.438,00 |
| 10.08.2026 | 1,97 | 1,98 | 1,91 | 1,92 | -2,59% | 258.488,00 |
| 07.08.2026 | 1,89 | 2,00 | 1,88 | 1,97 | 4,40% | 34.656,00 |
| 06.08.2026 | 1,93 | 1,96 | 1,87 | 1,89 | -1,82% | 100.066,00 |
| 05.08.2026 | 1,92 | 1,98 | 1,89 | 1,92 | 0,52% | 55.500,00 |
| 04.08.2026 | 1,88 | 1,93 | 1,86 | 1,91 | 2,03% | 800,00 |
| 03.08.2026 | 1,87 | 1,98 | 1,87 | 1,87 | 0,86% | 26.550,00 |
| 31.07.2026 | 1,92 | 1,95 | 1,85 | 1,86 | -2,57% | 214.598,00 |
| 30.07.2026 | 1,87 | 1,94 | 1,84 | 1,91 | 2,36% | 6.706,00 |
| 29.07.2026 | 1,91 | 1,95 | 1,86 | 1,86 | -1,53% | 15.883,00 |
| 28.07.2026 | 1,96 | 1,97 | 1,87 | 1,89 | -3,72% | 17.409,00 |
| 27.07.2026 | 1,96 | 2,03 | 1,95 | 1,97 | 1,29% | 14.614,00 |
| 24.07.2026 | 2,01 | 2,09 | 1,92 | 1,94 | -3,48% | 30.220,00 |
| 23.07.2026 | 1,91 | 2,11 | 1,89 | 2,01 | 4,80% | 82.204,00 |
| 22.07.2026 | 1,86 | 1,96 | 1,85 | 1,92 | 2,84% | 153.585,00 |
| 21.07.2026 | 1,85 | 1,91 | 1,82 | 1,87 | 1,58% | 62.691,00 |
| 20.07.2026 | 1,88 | 1,91 | 1,84 | 1,84 | -2,86% | 54.796,00 |
| 17.07.2026 | 1,84 | 1,91 | 1,84 | 1,89 | 1,78% | 40.859,00 |
| 16.07.2026 | 1,86 | 1,90 | 1,84 | 1,86 | -0,21% | 15.841,00 |
| 15.07.2026 | 1,88 | 1,90 | 1,85 | 1,86 | -0,27% | 2.250,00 |
| 14.07.2026 | 1,86 | 1,92 | 1,83 | 1,87 | 0,27% | 19.802,00 |
| 13.07.2026 | 1,84 | 1,90 | 1,84 | 1,86 | 0,22% | 186.043,00 |
| 10.07.2026 | 1,93 | 2,01 | 1,85 | 1,86 | -2,77% | 126.674,00 |
| 09.07.2026 | 1,87 | 2,01 | 1,87 | 1,91 | 2,41% | 102.855,00 |
| 08.07.2026 | 1,93 | 1,96 | 1,85 | 1,87 | -3,52% | 194.596,00 |
| 07.07.2026 | 2,03 | 2,06 | 1,93 | 1,93 | -5,25% | 161.367,00 |
| 06.07.2026 | 2,08 | 2,14 | 2,04 | 2,04 | -1,92% | 131.027,00 |
| 03.07.2026 | 2,04 | 2,12 | 2,03 | 2,08 | 2,46% | 29.910,00 |
| 02.07.2026 | 2,15 | 2,15 | 2,01 | 2,03 | -2,40% | 103.406,00 |
| 01.07.2026 | 2,07 | 2,17 | 2,05 | 2,08 | 0,34% | 150.143,00 |
| 30.06.2026 | 2,07 | 2,17 | 2,04 | 2,07 | 0,48% | 20.539,00 |
| 29.06.2026 | 2,05 | 2,10 | 2,02 | 2,06 | 1,28% | 38.188,00 |
| 26.06.2026 | 2,05 | 2,09 | 2,00 | 2,04 | -1,02% | 131.476,00 |