3,775€
6,49%
Echtzeit-Aktienkurs ABIONYX PHARMA SA EO-,05
Bid:
Ask:
Aktienkurse zur ABIONYX PHARMA SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 1,37 | 1,40 | 1,31 | 1,36 | 0,74% | 102.916,00 |
| 24.07.2025 | 1,30 | 1,35 | 1,28 | 1,35 | 4,17% | 126.542,00 |
| 23.07.2025 | 1,26 | 1,30 | 1,23 | 1,30 | 4,68% | 59.877,00 |
| 22.07.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -1,28% | 6.458,00 |
| 21.07.2025 | 1,26 | 1,26 | 1,24 | 1,25 | 0,32% | 14.468,00 |
| 18.07.2025 | 1,23 | 1,25 | 1,22 | 1,25 | 1,96% | 17.924,00 |
| 17.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,33% | 6.775,00 |
| 16.07.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,49% | 14.869,00 |
| 15.07.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 0,33% | 7.114,00 |
| 14.07.2025 | 1,22 | 1,22 | 1,20 | 1,22 | 1,67% | 7.435,00 |
| 11.07.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -0,83% | 31.127,00 |
| 10.07.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 1,17% | 6.041,00 |
| 09.07.2025 | 1,19 | 1,21 | 1,19 | 1,20 | -0,33% | 8.452,00 |
| 08.07.2025 | 1,21 | 1,21 | 1,19 | 1,20 | 0,00% | 7.755,00 |
| 07.07.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -0,66% | 14.859,00 |
| 04.07.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 0,00% | 8.679,00 |
| 03.07.2025 | 1,22 | 1,22 | 1,19 | 1,21 | -0,33% | 25.484,00 |
| 02.07.2025 | 1,21 | 1,21 | 1,19 | 1,21 | 0,17% | 14.028,00 |
| 01.07.2025 | 1,19 | 1,21 | 1,19 | 1,21 | -0,66% | 10.911,00 |
| 30.06.2025 | 1,20 | 1,23 | 1,17 | 1,22 | -0,81% | 67.198,00 |
| 27.06.2025 | 1,23 | 1,23 | 1,20 | 1,23 | 0,66% | 7.625,00 |
| 26.06.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -0,97% | 5.961,00 |
| 25.06.2025 | 1,21 | 1,23 | 1,20 | 1,23 | 1,15% | 21.441,00 |
| 24.06.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -0,16% | 15.633,00 |
| 23.06.2025 | 1,22 | 1,24 | 1,21 | 1,22 | 0,00% | 40.830,00 |
| 20.06.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -0,97% | 27.655,00 |
| 19.06.2025 | 1,25 | 1,25 | 1,23 | 1,23 | 0,00% | 11.824,00 |
| 18.06.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -1,12% | 15.135,00 |
| 17.06.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,32% | 9.667,00 |
| 16.06.2025 | 1,24 | 1,27 | 1,24 | 1,24 | -0,48% | 12.064,00 |
| 13.06.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -2,65% | 33.550,00 |
| 12.06.2025 | 1,30 | 1,30 | 1,25 | 1,28 | -1,23% | 27.272,00 |
| 11.06.2025 | 1,30 | 1,30 | 1,27 | 1,30 | 0,93% | 18.829,00 |
| 10.06.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 0,47% | 15.677,00 |
| 09.06.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 0,16% | 5.177,00 |
| 06.06.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 0,31% | 6.435,00 |
| 05.06.2025 | 1,26 | 1,30 | 1,26 | 1,27 | 0,31% | 16.427,00 |
| 04.06.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -3,05% | 29.940,00 |
| 03.06.2025 | 1,31 | 1,31 | 1,29 | 1,31 | 0,31% | 21.064,00 |
| 02.06.2025 | 1,30 | 1,31 | 1,29 | 1,31 | 0,77% | 38.983,00 |
| 30.05.2025 | 1,29 | 1,30 | 1,27 | 1,30 | 1,09% | 20.043,00 |
| 29.05.2025 | 1,29 | 1,30 | 1,25 | 1,28 | -1,38% | 37.507,00 |
| 28.05.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -1,52% | 25.242,00 |
| 27.05.2025 | 1,31 | 1,34 | 1,30 | 1,32 | 1,85% | 80.595,00 |
| 26.05.2025 | 1,30 | 1,30 | 1,28 | 1,30 | 1,09% | 43.484,00 |
| 23.05.2025 | 1,26 | 1,30 | 1,25 | 1,28 | 2,56% | 61.408,00 |
| 22.05.2025 | 1,24 | 1,26 | 1,23 | 1,25 | 2,63% | 71.942,00 |
| 21.05.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -2,40% | 13.486,00 |
| 20.05.2025 | 1,21 | 1,27 | 1,21 | 1,25 | 2,97% | 50.133,00 |
| 19.05.2025 | 1,23 | 1,23 | 1,21 | 1,21 | 0,33% | 8.140,00 |
| 16.05.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -0,98% | 18.923,00 |
| 15.05.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 0,00% | 10.973,00 |
| 14.05.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,65% | 10.393,00 |
| 13.05.2025 | 1,23 | 1,23 | 1,21 | 1,23 | 0,49% | 24.261,00 |
| 12.05.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 0,49% | 9.046,00 |
| 09.05.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -0,65% | 8.874,00 |
| 08.05.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,33% | 5.111,00 |
| 07.05.2025 | 1,23 | 1,23 | 1,21 | 1,22 | 0,99% | 4.405,00 |
| 06.05.2025 | 1,23 | 1,23 | 1,19 | 1,21 | -2,42% | 12.390,00 |
| 05.05.2025 | 1,24 | 1,24 | 1,15 | 1,24 | 0,16% | 39.495,00 |
| 02.05.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 2,15% | 28.666,00 |
| 30.04.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -0,17% | 13.337,00 |
| 29.04.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -1,46% | 15.233,00 |
| 28.04.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,82% | 7.480,00 |
| 25.04.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,83% | 14.104,00 |
| 24.04.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -1,31% | 9.877,00 |
| 23.04.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 1,32% | 20.076,00 |
| 22.04.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 1,00% | 22.869,00 |
| 17.04.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 1,01% | 24.878,00 |
| 16.04.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 1,37% | 12.034,00 |
| 15.04.2025 | 1,19 | 1,19 | 1,17 | 1,17 | 0,34% | 12.615,00 |