1,220€
2,01%
Echtzeit-Aktienkurs ABIONYX PHARMA SA EO-,05
Bid:
Ask:
Aktienkurse zur ABIONYX PHARMA SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 1,22 | 1,22 | 1,20 | 1,22 | 1,67% | 15.795,00 |
| 04.02.2025 | 1,21 | 1,23 | 1,20 | 1,20 | -2,45% | 44.766,00 |
| 03.02.2025 | 1,25 | 1,25 | 1,20 | 1,23 | -1,92% | 33.800,00 |
| 31.01.2025 | 1,21 | 1,27 | 1,21 | 1,25 | 1,63% | 37.111,00 |
| 30.01.2025 | 1,21 | 1,23 | 1,21 | 1,23 | -1,13% | 15.712,00 |
| 29.01.2025 | 1,24 | 1,24 | 1,19 | 1,24 | 0,32% | 42.260,00 |
| 28.01.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -0,32% | 10.812,00 |
| 27.01.2025 | 1,25 | 1,26 | 1,23 | 1,24 | -2,05% | 15.578,00 |
| 24.01.2025 | 1,28 | 1,28 | 1,25 | 1,27 | -0,94% | 12.271,00 |
| 23.01.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 1,10% | 14.382,00 |
| 22.01.2025 | 1,27 | 1,28 | 1,25 | 1,27 | 0,48% | 18.774,00 |
| 21.01.2025 | 1,29 | 1,30 | 1,25 | 1,26 | -3,66% | 43.208,00 |
| 20.01.2025 | 1,32 | 1,34 | 1,30 | 1,31 | -1,50% | 30.914,00 |
| 17.01.2025 | 1,27 | 1,33 | 1,25 | 1,33 | 4,72% | 72.412,00 |
| 16.01.2025 | 1,27 | 1,27 | 1,24 | 1,27 | 0,00% | 13.806,00 |
| 15.01.2025 | 1,24 | 1,27 | 1,23 | 1,27 | 1,60% | 37.517,00 |
| 14.01.2025 | 1,26 | 1,27 | 1,25 | 1,25 | -2,34% | 6.278,00 |
| 13.01.2025 | 1,28 | 1,28 | 1,25 | 1,28 | 0,00% | 28.559,00 |
| 10.01.2025 | 1,30 | 1,30 | 1,22 | 1,28 | -0,16% | 33.618,00 |
| 09.01.2025 | 1,28 | 1,30 | 1,26 | 1,28 | 0,94% | 59.487,00 |
| 08.01.2025 | 1,21 | 1,27 | 1,19 | 1,27 | 5,13% | 91.322,00 |
| 07.01.2025 | 1,20 | 1,21 | 1,18 | 1,21 | 0,67% | 18.169,00 |
| 06.01.2025 | 1,19 | 1,21 | 1,19 | 1,20 | -0,99% | 14.650,00 |
| 03.01.2025 | 1,20 | 1,21 | 1,16 | 1,21 | 0,00% | 39.591,00 |
| 02.01.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 1,85% | 16.085,00 |
| 31.12.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -1,65% | 10.812,00 |
| 30.12.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,33% | 13.906,00 |
| 27.12.2024 | 1,21 | 1,23 | 1,20 | 1,21 | -0,82% | 66.132,00 |
| 24.12.2024 | 1,24 | 1,24 | 1,21 | 1,22 | 0,50% | 13.638,00 |
| 23.12.2024 | 1,24 | 1,24 | 1,20 | 1,21 | -2,26% | 54.898,00 |
| 20.12.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 1,48% | 13.489,00 |
| 19.12.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -2,24% | 11.026,00 |
| 18.12.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 2,46% | 16.483,00 |
| 17.12.2024 | 1,26 | 1,26 | 1,21 | 1,22 | -4,09% | 70.086,00 |
| 16.12.2024 | 1,27 | 1,30 | 1,23 | 1,27 | -2,91% | 45.514,00 |
| 13.12.2024 | 1,29 | 1,31 | 1,28 | 1,31 | 2,19% | 13.442,00 |
| 12.12.2024 | 1,27 | 1,33 | 1,27 | 1,28 | -1,08% | 67.126,00 |
| 11.12.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 1,57% | 15.935,00 |
| 10.12.2024 | 1,31 | 1,32 | 1,27 | 1,27 | -4,50% | 39.769,00 |
| 09.12.2024 | 1,27 | 1,33 | 1,25 | 1,33 | 5,71% | 52.518,00 |
| 06.12.2024 | 1,27 | 1,27 | 1,25 | 1,26 | 0,80% | 10.492,00 |
| 05.12.2024 | 1,28 | 1,28 | 1,21 | 1,25 | -2,19% | 32.664,00 |
| 04.12.2024 | 1,27 | 1,29 | 1,26 | 1,28 | -2,44% | 16.517,00 |
| 03.12.2024 | 1,31 | 1,31 | 1,27 | 1,31 | 2,82% | 41.978,00 |
| 02.12.2024 | 1,32 | 1,34 | 1,28 | 1,28 | -5,48% | 75.244,00 |
| 29.11.2024 | 1,33 | 1,35 | 1,28 | 1,35 | 0,00% | 64.503,00 |
| 28.11.2024 | 1,26 | 1,35 | 1,23 | 1,35 | 8,35% | 92.092,00 |
| 27.11.2024 | 1,27 | 1,27 | 1,23 | 1,25 | -1,58% | 28.902,00 |
| 26.11.2024 | 1,30 | 1,32 | 1,26 | 1,27 | -0,47% | 31.205,00 |
| 25.11.2024 | 1,22 | 1,28 | 1,21 | 1,27 | 4,26% | 51.386,00 |
| 22.11.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -1,69% | 20.694,00 |
| 21.11.2024 | 1,29 | 1,30 | 1,22 | 1,24 | -3,95% | - |
| 20.11.2024 | 1,30 | 1,33 | 1,28 | 1,29 | -2,12% | 31.269,00 |
| 19.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,30% | 27.878,00 |
| 18.11.2024 | 1,32 | 1,34 | 1,32 | 1,32 | -0,90% | 62.486,00 |
| 15.11.2024 | 1,36 | 1,36 | 1,32 | 1,34 | -1,04% | 23.604,00 |
| 14.11.2024 | 1,35 | 1,36 | 1,34 | 1,35 | -0,74% | 34.528,00 |
| 13.11.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 0,74% | 30.814,00 |
| 12.11.2024 | 1,36 | 1,37 | 1,34 | 1,35 | -0,59% | 27.177,00 |
| 11.11.2024 | 1,35 | 1,36 | 1,32 | 1,36 | 0,74% | 29.356,00 |
| 08.11.2024 | 1,36 | 1,38 | 1,30 | 1,35 | -2,32% | 67.906,00 |
| 07.11.2024 | 1,36 | 1,40 | 1,36 | 1,38 | -0,72% | 55.057,00 |
| 06.11.2024 | 1,35 | 1,42 | 1,33 | 1,39 | 2,06% | 142.012,00 |
| 05.11.2024 | 1,25 | 1,50 | 1,25 | 1,36 | 8,96% | 490.518,00 |
| 04.11.2024 | 1,25 | 1,26 | 1,23 | 1,25 | -0,64% | 29.810,00 |
| 01.11.2024 | 1,26 | 1,26 | 1,23 | 1,26 | 0,48% | 29.865,00 |
| 31.10.2024 | 1,22 | 1,31 | 1,20 | 1,25 | 2,45% | 110.469,00 |
| 30.10.2024 | 1,20 | 1,24 | 1,20 | 1,22 | 0,49% | 28.022,00 |
| 29.10.2024 | 1,22 | 1,24 | 1,16 | 1,22 | -1,46% | 139.111,00 |
| 28.10.2024 | 1,25 | 1,26 | 1,21 | 1,23 | -1,28% | 42.496,00 |
| 25.10.2024 | 1,25 | 1,36 | 1,20 | 1,25 | 2,63% | 207.107,00 |
| 24.10.2024 | 1,24 | 1,24 | 1,21 | 1,22 | -0,65% | 20.755,00 |
| 23.10.2024 | 1,24 | 1,24 | 1,20 | 1,23 | -1,13% | 73.827,00 |
| 22.10.2024 | 1,24 | 1,24 | 1,20 | 1,24 | 6,71% | 78.524,00 |
| 21.10.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -1,19% | 14.961,00 |
| 18.10.2024 | 1,20 | 1,20 | 1,14 | 1,18 | -1,67% | 30.170,00 |
| 17.10.2024 | 1,20 | 1,21 | 1,19 | 1,20 | -1,48% | 12.551,00 |
| 16.10.2024 | 1,20 | 1,22 | 1,19 | 1,21 | 1,25% | 50.788,00 |
| 15.10.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -1,40% | - |
| 14.10.2024 | 1,22 | 1,24 | 1,13 | 1,22 | -0,98% | 40.156,00 |
| 11.10.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -0,49% | 3.583,00 |
| 10.10.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -0,32% | 5.569,00 |
| 09.10.2024 | 1,22 | 1,24 | 1,22 | 1,24 | -0,64% | 3.789,00 |
| 08.10.2024 | 1,27 | 1,27 | 1,22 | 1,25 | 1,14% | 17.063,00 |
| 07.10.2024 | 1,21 | 1,24 | 1,21 | 1,23 | -0,48% | 11.033,00 |
| 04.10.2024 | 1,24 | 1,24 | 1,22 | 1,24 | 0,81% | 4.337,00 |
| 03.10.2024 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | 8.823,00 |
| 02.10.2024 | 1,22 | 1,24 | 1,21 | 1,23 | -1,13% | 5.395,00 |
| 01.10.2024 | 1,27 | 1,27 | 1,22 | 1,24 | 0,00% | 15.266,00 |
| 30.09.2024 | 1,24 | 1,27 | 1,24 | 1,24 | -1,58% | 12.253,00 |
| 27.09.2024 | 1,28 | 1,28 | 1,24 | 1,26 | -0,63% | 24.322,00 |
| 26.09.2024 | 1,30 | 1,30 | 1,25 | 1,27 | -1,70% | 17.337,00 |
| 25.09.2024 | 1,31 | 1,31 | 1,27 | 1,29 | -0,92% | 10.457,00 |
| 24.09.2024 | 1,32 | 1,32 | 1,28 | 1,30 | -1,06% | 4.495,00 |
| 23.09.2024 | 1,34 | 1,34 | 1,21 | 1,32 | -1,64% | 88.842,00 |
| 20.09.2024 | 1,28 | 1,34 | 1,25 | 1,34 | 6,35% | 42.702,00 |
| 19.09.2024 | 1,25 | 1,30 | 1,25 | 1,26 | 0,80% | 18.365,00 |
| 18.09.2024 | 1,26 | 1,26 | 1,22 | 1,25 | 0,81% | 4.529,00 |
| 17.09.2024 | 1,24 | 1,25 | 1,22 | 1,24 | -0,32% | 6.672,00 |
| 16.09.2024 | 1,22 | 1,26 | 1,22 | 1,24 | -0,16% | 14.326,00 |