3,513€
-2,70%
Echtzeit-Aktienkurs ABIONYX PHARMA SA EO-,05
Bid:
Ask:
Aktienkurse zur ABIONYX PHARMA SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,59 | 3,69 | 3,51 | 3,51 | -2,91% | 137.131,00 |
| 11.12.2025 | 3,72 | 3,76 | 3,54 | 3,61 | -3,22% | 174.130,00 |
| 10.12.2025 | 3,83 | 3,83 | 3,67 | 3,73 | -3,62% | 150.855,00 |
| 09.12.2025 | 3,85 | 3,93 | 3,77 | 3,87 | -0,51% | 112.253,00 |
| 08.12.2025 | 3,90 | 3,93 | 3,85 | 3,89 | 0,00% | 35.881,00 |
| 05.12.2025 | 3,91 | 3,95 | 3,84 | 3,89 | 0,00% | 68.774,00 |
| 04.12.2025 | 3,79 | 3,95 | 3,79 | 3,89 | 3,18% | 127.172,00 |
| 03.12.2025 | 3,80 | 3,80 | 3,63 | 3,77 | -1,31% | 263.609,00 |
| 02.12.2025 | 4,03 | 4,06 | 3,82 | 3,82 | -4,98% | 148.965,00 |
| 01.12.2025 | 4,06 | 4,10 | 3,92 | 4,02 | -1,83% | 118.513,00 |
| 28.11.2025 | 4,08 | 4,14 | 4,03 | 4,10 | 0,24% | 79.792,00 |
| 27.11.2025 | 4,08 | 4,17 | 4,06 | 4,09 | -1,09% | 93.162,00 |
| 26.11.2025 | 4,30 | 4,30 | 4,07 | 4,13 | -4,62% | 184.741,00 |
| 25.11.2025 | 4,18 | 4,40 | 4,15 | 4,33 | 4,34% | 220.178,00 |
| 24.11.2025 | 4,20 | 4,23 | 4,01 | 4,15 | -0,84% | 270.082,00 |
| 21.11.2025 | 4,35 | 4,60 | 4,15 | 4,19 | 1,21% | 567.460,00 |
| 20.11.2025 | 4,24 | 4,35 | 4,12 | 4,14 | -2,01% | 280.428,00 |
| 19.11.2025 | 4,22 | 4,30 | 4,17 | 4,22 | 0,24% | 187.820,00 |
| 18.11.2025 | 4,17 | 4,26 | 4,11 | 4,21 | -0,24% | 153.967,00 |
| 17.11.2025 | 4,28 | 4,34 | 4,10 | 4,22 | 2,30% | 470.769,00 |
| 14.11.2025 | 4,04 | 4,16 | 3,97 | 4,13 | 2,36% | 208.361,00 |
| 13.11.2025 | 4,07 | 4,10 | 3,89 | 4,03 | 0,75% | 375.957,00 |
| 12.11.2025 | 4,25 | 4,48 | 3,86 | 4,00 | -6,54% | 946.939,00 |
| 11.11.2025 | 4,18 | 4,28 | 4,11 | 4,28 | 3,51% | 125.204,00 |
| 10.11.2025 | 4,20 | 4,28 | 4,08 | 4,14 | -2,25% | 226.704,00 |
| 07.11.2025 | 4,26 | 4,47 | 4,15 | 4,23 | -1,40% | 281.849,00 |
| 06.11.2025 | 3,93 | 4,36 | 3,93 | 4,29 | 10,85% | 542.138,00 |
| 05.11.2025 | 4,15 | 4,21 | 3,83 | 3,87 | -7,64% | 403.408,00 |
| 04.11.2025 | 4,03 | 4,34 | 3,95 | 4,19 | 3,08% | 428.802,00 |
| 03.11.2025 | 4,26 | 4,36 | 4,03 | 4,07 | -2,05% | 320.553,00 |
| 31.10.2025 | 4,25 | 4,51 | 4,03 | 4,15 | -3,26% | 550.067,00 |
| 30.10.2025 | 4,48 | 4,48 | 4,10 | 4,29 | -5,09% | 759.843,00 |
| 29.10.2025 | 5,04 | 5,25 | 4,41 | 4,52 | -9,60% | 1.102.859,00 |
| 28.10.2025 | 4,55 | 5,29 | 4,48 | 5,00 | 12,36% | 1.547.120,00 |
| 27.10.2025 | 3,98 | 4,61 | 3,95 | 4,45 | 8,80% | 1.152.789,00 |
| 24.10.2025 | 3,80 | 4,20 | 3,76 | 4,09 | 8,78% | 1.330.619,00 |
| 23.10.2025 | 3,75 | 3,94 | 3,55 | 3,76 | 0,80% | 612.228,00 |
| 22.10.2025 | 3,60 | 3,95 | 3,40 | 3,73 | 18,04% | 1.484.550,00 |
| 21.10.2025 | 3,39 | 3,41 | 3,11 | 3,16 | -6,51% | 357.650,00 |
| 20.10.2025 | 3,55 | 3,70 | 3,31 | 3,38 | -3,01% | 343.081,00 |
| 17.10.2025 | 3,58 | 3,58 | 3,49 | 3,49 | -2,92% | 129.168,00 |
| 16.10.2025 | 3,57 | 3,59 | 3,48 | 3,59 | 2,57% | 159.299,00 |
| 15.10.2025 | 3,36 | 3,64 | 3,36 | 3,50 | 4,01% | 227.445,00 |
| 14.10.2025 | 3,45 | 3,45 | 3,33 | 3,37 | -3,86% | 114.135,00 |
| 13.10.2025 | 3,31 | 3,54 | 3,31 | 3,50 | 5,42% | 238.302,00 |
| 10.10.2025 | 3,50 | 3,50 | 3,31 | 3,32 | -4,60% | 173.226,00 |
| 09.10.2025 | 3,46 | 3,55 | 3,38 | 3,48 | 0,87% | 141.614,00 |
| 08.10.2025 | 3,36 | 3,54 | 3,35 | 3,45 | 3,29% | 220.075,00 |
| 07.10.2025 | 3,34 | 3,42 | 3,28 | 3,34 | -1,04% | 115.269,00 |
| 06.10.2025 | 3,50 | 3,53 | 3,30 | 3,38 | -1,75% | 210.272,00 |
| 03.10.2025 | 3,50 | 3,51 | 3,43 | 3,44 | 0,00% | 142.611,00 |
| 02.10.2025 | 3,57 | 3,59 | 3,43 | 3,44 | -3,51% | 197.712,00 |
| 01.10.2025 | 3,30 | 3,60 | 3,29 | 3,56 | 7,72% | 309.901,00 |
| 30.09.2025 | 3,25 | 3,43 | 3,11 | 3,31 | -0,15% | 431.637,00 |
| 29.09.2025 | 3,65 | 3,67 | 3,29 | 3,31 | -9,07% | 510.359,00 |
| 26.09.2025 | 3,80 | 3,80 | 3,46 | 3,64 | -4,84% | 427.940,00 |
| 25.09.2025 | 3,91 | 3,98 | 3,81 | 3,83 | -2,05% | 119.899,00 |
| 24.09.2025 | 3,92 | 4,06 | 3,83 | 3,91 | 0,77% | 205.739,00 |
| 23.09.2025 | 3,90 | 3,95 | 3,84 | 3,88 | 0,26% | 101.038,00 |
| 22.09.2025 | 3,67 | 3,97 | 3,62 | 3,87 | 1,71% | 173.568,00 |
| 19.09.2025 | 3,98 | 4,06 | 3,80 | 3,80 | -1,81% | 189.255,00 |
| 18.09.2025 | 3,89 | 3,98 | 3,62 | 3,87 | 0,78% | 282.868,00 |
| 17.09.2025 | 3,93 | 3,99 | 3,80 | 3,84 | -3,40% | 202.638,00 |
| 16.09.2025 | 4,10 | 4,12 | 3,90 | 3,98 | -4,22% | 341.478,00 |
| 15.09.2025 | 4,05 | 4,24 | 4,02 | 4,15 | 5,06% | 469.480,00 |
| 12.09.2025 | 3,86 | 4,06 | 3,80 | 3,95 | 2,46% | 287.413,00 |
| 11.09.2025 | 3,69 | 4,10 | 3,69 | 3,86 | 6,64% | 664.790,00 |
| 10.09.2025 | 3,72 | 3,80 | 3,51 | 3,62 | -4,11% | 475.811,00 |
| 09.09.2025 | 3,11 | 3,86 | 2,98 | 3,77 | 19,12% | 725.704,00 |
| 08.09.2025 | 3,67 | 3,67 | 3,10 | 3,17 | -13,76% | 554.516,00 |
| 05.09.2025 | 3,77 | 3,80 | 3,45 | 3,67 | -2,52% | 409.885,00 |
| 04.09.2025 | 3,67 | 4,03 | 3,60 | 3,77 | 6,21% | 658.208,00 |
| 03.09.2025 | 3,79 | 3,89 | 3,41 | 3,55 | -6,22% | 725.811,00 |
| 02.09.2025 | 4,50 | 4,66 | 3,51 | 3,78 | -15,34% | 1.918.202,00 |
| 01.09.2025 | 3,58 | 4,58 | 3,50 | 4,47 | 30,94% | 2.789.976,00 |
| 29.08.2025 | 2,97 | 3,45 | 2,78 | 3,41 | 18,61% | 1.579.605,00 |
| 28.08.2025 | 3,00 | 3,50 | 2,67 | 2,88 | 24,19% | 1.830.841,00 |
| 27.08.2025 | 2,06 | 2,45 | 2,06 | 2,32 | 12,38% | 742.933,00 |
| 26.08.2025 | 2,19 | 2,30 | 1,96 | 2,06 | -5,50% | 521.298,00 |
| 25.08.2025 | 2,15 | 2,45 | 2,15 | 2,18 | 3,81% | 802.839,00 |
| 22.08.2025 | 1,92 | 2,20 | 1,91 | 2,10 | 9,83% | 539.152,00 |
| 21.08.2025 | 1,91 | 1,95 | 1,86 | 1,91 | 1,70% | 77.220,00 |
| 20.08.2025 | 1,92 | 1,92 | 1,88 | 1,88 | 0,00% | 78.655,00 |
| 19.08.2025 | 1,90 | 1,95 | 1,86 | 1,88 | 0,86% | 93.169,00 |
| 18.08.2025 | 1,85 | 1,90 | 1,82 | 1,86 | 3,10% | 113.465,00 |
| 15.08.2025 | 1,90 | 1,90 | 1,78 | 1,81 | -2,06% | 121.172,00 |
| 14.08.2025 | 1,87 | 1,97 | 1,82 | 1,85 | -0,22% | 260.683,00 |
| 13.08.2025 | 1,82 | 1,85 | 1,79 | 1,85 | 4,64% | 266.682,00 |
| 12.08.2025 | 1,67 | 1,77 | 1,66 | 1,77 | 6,63% | 109.875,00 |
| 11.08.2025 | 1,60 | 1,69 | 1,59 | 1,66 | 4,54% | 59.901,00 |
| 08.08.2025 | 1,61 | 1,63 | 1,51 | 1,59 | -3,76% | 138.190,00 |
| 07.08.2025 | 1,74 | 1,74 | 1,59 | 1,65 | -3,63% | 157.101,00 |
| 06.08.2025 | 1,73 | 1,77 | 1,70 | 1,71 | 0,35% | 88.123,00 |
| 05.08.2025 | 1,68 | 1,77 | 1,67 | 1,70 | -1,73% | 150.644,00 |
| 04.08.2025 | 1,63 | 1,75 | 1,63 | 1,73 | 8,38% | 230.679,00 |
| 01.08.2025 | 1,63 | 1,64 | 1,47 | 1,60 | 3,76% | 271.928,00 |
| 31.07.2025 | 1,75 | 1,78 | 1,49 | 1,54 | -12,49% | 349.053,00 |
| 30.07.2025 | 1,85 | 1,88 | 1,70 | 1,76 | -6,28% | 348.538,00 |
| 29.07.2025 | 1,55 | 2,05 | 1,51 | 1,88 | 21,29% | 1.116.458,00 |
| 28.07.2025 | 1,39 | 1,55 | 1,36 | 1,55 | 13,97% | 393.144,00 |