3,693€
0,48%
Echtzeit-Aktienkurs ABIONYX PHARMA SA EO-,05
Bid:
Ask:
Aktienkurse zur ABIONYX PHARMA SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 3,71 | 3,74 | 3,65 | 3,71 | 0,95% | 37.498,00 |
| 13.05.2026 | 3,68 | 3,79 | 3,63 | 3,68 | 0,68% | 93.489,00 |
| 12.05.2026 | 3,63 | 3,73 | 3,55 | 3,65 | 0,27% | 90.919,00 |
| 11.05.2026 | 3,57 | 3,66 | 3,55 | 3,64 | 2,68% | 59.018,00 |
| 08.05.2026 | 3,60 | 3,65 | 3,50 | 3,55 | -1,53% | 37.617,00 |
| 07.05.2026 | 3,59 | 3,73 | 3,59 | 3,60 | 0,56% | 78.373,00 |
| 06.05.2026 | 3,42 | 3,60 | 3,38 | 3,58 | 4,99% | 89.853,00 |
| 05.05.2026 | 3,39 | 3,47 | 3,32 | 3,41 | 0,00% | 85.507,00 |
| 04.05.2026 | 3,46 | 3,49 | 3,36 | 3,41 | -1,16% | 75.453,00 |
| 30.04.2026 | 3,50 | 3,51 | 3,40 | 3,45 | -1,43% | 83.464,00 |
| 29.04.2026 | 3,60 | 3,60 | 3,46 | 3,50 | -1,13% | 70.748,00 |
| 28.04.2026 | 3,55 | 3,63 | 3,51 | 3,54 | -1,39% | 63.517,00 |
| 27.04.2026 | 3,55 | 3,61 | 3,52 | 3,59 | -0,28% | 44.827,00 |
| 24.04.2026 | 3,62 | 3,67 | 3,50 | 3,60 | -1,10% | 87.240,00 |
| 23.04.2026 | 3,64 | 3,70 | 3,63 | 3,64 | -0,27% | 25.202,00 |
| 22.04.2026 | 3,74 | 3,74 | 3,62 | 3,65 | -1,08% | 51.101,00 |
| 21.04.2026 | 3,76 | 3,83 | 3,65 | 3,69 | -3,28% | 55.099,00 |
| 20.04.2026 | 3,84 | 3,90 | 3,77 | 3,82 | -2,43% | 73.328,00 |
| 17.04.2026 | 3,81 | 3,99 | 3,81 | 3,91 | 2,76% | 159.007,00 |
| 16.04.2026 | 3,86 | 3,90 | 3,76 | 3,81 | -1,17% | 67.633,00 |
| 15.04.2026 | 3,76 | 3,90 | 3,75 | 3,85 | 2,67% | 210.419,00 |
| 14.04.2026 | 3,60 | 3,77 | 3,54 | 3,75 | 4,31% | 143.595,00 |
| 13.04.2026 | 3,56 | 3,60 | 3,48 | 3,60 | -0,14% | 96.454,00 |
| 10.04.2026 | 3,57 | 3,64 | 3,56 | 3,60 | 1,12% | 71.600,00 |
| 09.04.2026 | 3,61 | 3,64 | 3,55 | 3,56 | -1,66% | 79.093,00 |
| 08.04.2026 | 3,61 | 3,75 | 3,57 | 3,62 | 4,32% | 223.358,00 |
| 07.04.2026 | 3,70 | 3,72 | 3,42 | 3,47 | -6,09% | 185.357,00 |
| 02.04.2026 | 3,65 | 3,72 | 3,58 | 3,70 | 0,41% | 83.168,00 |
| 01.04.2026 | 3,74 | 3,80 | 3,60 | 3,68 | 0,00% | 144.890,00 |
| 31.03.2026 | 3,66 | 3,78 | 3,57 | 3,68 | -2,77% | 205.884,00 |
| 30.03.2026 | 3,97 | 4,14 | 3,67 | 3,79 | 1,88% | 652.212,00 |
| 27.03.2026 | 3,25 | 3,90 | 3,21 | 3,72 | 23,83% | 1.373.168,00 |
| 26.03.2026 | 3,09 | 3,14 | 2,92 | 3,00 | -3,38% | 187.353,00 |
| 25.03.2026 | 3,16 | 3,16 | 3,09 | 3,11 | -0,96% | 69.646,00 |
| 24.03.2026 | 3,23 | 3,25 | 3,04 | 3,14 | -1,72% | 147.369,00 |
| 23.03.2026 | 3,08 | 3,27 | 3,02 | 3,19 | 0,95% | 175.348,00 |
| 20.03.2026 | 3,20 | 3,25 | 3,14 | 3,16 | -1,25% | 63.087,00 |
| 19.03.2026 | 3,30 | 3,30 | 3,15 | 3,20 | -2,74% | 129.867,00 |
| 18.03.2026 | 3,37 | 3,39 | 3,28 | 3,29 | -2,08% | 26.151,00 |
| 17.03.2026 | 3,27 | 3,38 | 3,27 | 3,36 | 1,20% | 37.825,00 |
| 16.03.2026 | 3,31 | 3,33 | 3,19 | 3,32 | 1,68% | 49.671,00 |
| 13.03.2026 | 3,33 | 3,33 | 3,20 | 3,27 | -2,83% | 120.442,00 |
| 12.03.2026 | 3,40 | 3,43 | 3,33 | 3,36 | 0,45% | 77.537,00 |
| 11.03.2026 | 3,48 | 3,48 | 3,32 | 3,35 | -2,90% | 157.394,00 |
| 10.03.2026 | 3,34 | 3,48 | 3,31 | 3,45 | 5,35% | 136.739,00 |
| 09.03.2026 | 3,27 | 3,37 | 3,17 | 3,27 | -0,76% | 155.272,00 |
| 06.03.2026 | 3,29 | 3,33 | 3,21 | 3,30 | 1,23% | 106.203,00 |
| 05.03.2026 | 3,33 | 3,35 | 3,25 | 3,26 | -0,76% | 57.765,00 |
| 04.03.2026 | 3,16 | 3,35 | 3,15 | 3,28 | 3,80% | 146.457,00 |
| 03.03.2026 | 3,37 | 3,37 | 3,09 | 3,16 | -6,23% | 182.128,00 |
| 02.03.2026 | 3,22 | 3,39 | 3,16 | 3,37 | -0,88% | 104.146,00 |
| 27.02.2026 | 3,34 | 3,45 | 3,32 | 3,40 | 2,41% | 124.519,00 |
| 26.02.2026 | 3,27 | 3,34 | 3,24 | 3,32 | 2,63% | 77.574,00 |
| 25.02.2026 | 3,28 | 3,30 | 3,18 | 3,24 | -1,37% | 201.503,00 |
| 24.02.2026 | 3,35 | 3,37 | 3,25 | 3,28 | -2,53% | 126.846,00 |
| 23.02.2026 | 3,33 | 3,47 | 3,19 | 3,37 | 0,30% | 261.011,00 |
| 20.02.2026 | 3,39 | 3,40 | 3,31 | 3,36 | -2,19% | 118.482,00 |
| 19.02.2026 | 3,48 | 3,48 | 3,36 | 3,43 | -1,44% | 85.006,00 |
| 18.02.2026 | 3,49 | 3,50 | 3,39 | 3,48 | -0,57% | 94.372,00 |
| 17.02.2026 | 3,43 | 3,50 | 3,42 | 3,50 | 2,04% | 60.086,00 |
| 16.02.2026 | 3,59 | 3,59 | 3,39 | 3,43 | -4,32% | 122.023,00 |
| 13.02.2026 | 3,61 | 3,64 | 3,52 | 3,59 | -0,42% | 108.675,00 |
| 12.02.2026 | 3,55 | 3,63 | 3,52 | 3,60 | 1,41% | 93.920,00 |
| 11.02.2026 | 3,68 | 3,73 | 3,53 | 3,55 | -3,92% | 147.594,00 |
| 10.02.2026 | 3,67 | 3,76 | 3,64 | 3,70 | 1,93% | 83.311,00 |
| 09.02.2026 | 3,69 | 3,70 | 3,58 | 3,63 | -1,09% | 107.333,00 |
| 06.02.2026 | 3,68 | 3,69 | 3,54 | 3,67 | -1,61% | 140.578,00 |
| 05.02.2026 | 3,74 | 3,75 | 3,60 | 3,73 | -0,93% | 111.367,00 |
| 04.02.2026 | 3,85 | 3,86 | 3,75 | 3,76 | -1,44% | 110.239,00 |
| 03.02.2026 | 3,88 | 3,98 | 3,80 | 3,82 | -1,17% | 140.695,00 |
| 02.02.2026 | 3,78 | 3,86 | 3,74 | 3,86 | 1,58% | 73.470,00 |
| 30.01.2026 | 3,84 | 3,88 | 3,74 | 3,80 | -0,78% | 93.934,00 |
| 29.01.2026 | 3,97 | 3,99 | 3,82 | 3,83 | -2,98% | 140.549,00 |
| 28.01.2026 | 3,98 | 3,98 | 3,89 | 3,95 | -0,32% | - |
| 27.01.2026 | 3,98 | 4,00 | 3,90 | 3,96 | -1,61% | 137.631,00 |
| 26.01.2026 | 4,12 | 4,15 | 3,93 | 4,03 | -1,35% | 247.267,00 |
| 23.01.2026 | 3,90 | 4,10 | 3,81 | 4,08 | 5,43% | 382.757,00 |
| 22.01.2026 | 3,79 | 3,95 | 3,72 | 3,87 | 3,48% | 227.898,00 |
| 21.01.2026 | 3,70 | 3,74 | 3,62 | 3,74 | 1,08% | 54.742,00 |
| 20.01.2026 | 3,70 | 3,75 | 3,61 | 3,70 | -1,99% | 113.063,00 |
| 19.01.2026 | 3,66 | 3,84 | 3,60 | 3,78 | 1,48% | 139.446,00 |
| 16.01.2026 | 3,64 | 3,74 | 3,60 | 3,72 | 3,33% | 81.695,00 |
| 15.01.2026 | 3,62 | 3,67 | 3,59 | 3,60 | 0,42% | 62.211,00 |
| 14.01.2026 | 3,74 | 3,74 | 3,52 | 3,59 | -3,24% | 138.209,00 |
| 13.01.2026 | 3,72 | 3,76 | 3,63 | 3,71 | 0,54% | 98.510,00 |
| 12.01.2026 | 3,68 | 3,80 | 3,68 | 3,69 | -0,27% | 116.997,00 |
| 09.01.2026 | 3,64 | 3,74 | 3,63 | 3,70 | 2,07% | 69.287,00 |
| 08.01.2026 | 3,76 | 3,76 | 3,61 | 3,62 | -3,34% | 125.920,00 |
| 07.01.2026 | 3,76 | 3,85 | 3,65 | 3,75 | -0,66% | 153.301,00 |
| 06.01.2026 | 3,71 | 3,77 | 3,67 | 3,77 | 1,89% | 121.176,00 |
| 05.01.2026 | 3,96 | 3,96 | 3,70 | 3,70 | -5,49% | 254.212,00 |
| 02.01.2026 | 3,86 | 4,12 | 3,83 | 3,92 | 3,43% | 372.991,00 |
| 31.12.2025 | 3,67 | 3,90 | 3,64 | 3,79 | 3,84% | 284.877,00 |
| 30.12.2025 | 3,52 | 3,75 | 3,50 | 3,65 | 3,26% | 245.296,00 |
| 29.12.2025 | 3,50 | 3,55 | 3,43 | 3,53 | 0,86% | 156.796,00 |
| 24.12.2025 | 3,49 | 3,57 | 3,47 | 3,50 | 0,29% | 58.766,00 |
| 23.12.2025 | 3,40 | 3,57 | 3,40 | 3,49 | 2,05% | 137.025,00 |
| 22.12.2025 | 3,54 | 3,55 | 3,33 | 3,42 | -3,25% | 210.600,00 |
| 19.12.2025 | 3,41 | 3,59 | 3,41 | 3,54 | 4,74% | 208.591,00 |
| 18.12.2025 | 3,20 | 3,40 | 3,15 | 3,38 | 6,30% | 444.324,00 |