3,325€
0,91%
Echtzeit-Aktienkurs ABIONYX PHARMA SA EO-,05
Bid:
Ask:
Aktienkurse zur ABIONYX PHARMA SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2025 | 3,16 | 3,30 | 3,02 | 3,18 | -7,84% | 570.999,00 |
| 16.12.2025 | 3,42 | 3,49 | 3,36 | 3,45 | -2,41% | 153.418,00 |
| 15.12.2025 | 3,53 | 3,58 | 3,49 | 3,53 | 0,71% | 101.752,00 |
| 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 |