1,669€
-2,11%
Echtzeit-Aktienkurs ABIONYX PHARMA SA EO-,05
Bid:
Ask:
Aktienkurse zur ABIONYX PHARMA SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,73 | 1,73 | 1,64 | 1,67 | -1,82% | - |
| 11.11.2026 | 1,67 | 1,74 | 1,62 | 1,71 | 3,21% | - |
| 10.11.2026 | 1,60 | 1,68 | 1,59 | 1,65 | 4,23% | - |
| 09.11.2026 | 1,54 | 1,59 | 1,54 | 1,59 | 2,86% | - |
| 06.11.2026 | 1,52 | 1,56 | 1,50 | 1,54 | -1,09% | - |
| 05.11.2026 | 1,57 | 1,61 | 1,56 | 1,56 | -1,33% | - |
| 04.11.2026 | 1,55 | 1,62 | 1,55 | 1,58 | 1,09% | - |
| 03.11.2026 | 1,55 | 1,59 | 1,53 | 1,56 | -0,32% | - |
| 02.11.2026 | 1,63 | 1,63 | 1,55 | 1,57 | -2,91% | - |
| 30.10.2026 | 1,69 | 1,69 | 1,61 | 1,61 | -4,04% | - |
| 29.10.2026 | 1,67 | 1,69 | 1,66 | 1,68 | 0,90% | - |
| 28.10.2026 | 1,60 | 1,69 | 1,59 | 1,67 | 1,21% | - |
| 27.10.2026 | 1,61 | 1,68 | 1,60 | 1,65 | 1,48% | - |
| 26.10.2026 | 1,61 | 1,63 | 1,60 | 1,62 | 2,59% | - |
| 23.10.2026 | 1,60 | 1,61 | 1,57 | 1,58 | -1,25% | - |
| 22.10.2026 | 1,61 | 1,63 | 1,54 | 1,60 | -1,78% | - |
| 21.10.2026 | 1,63 | 1,64 | 1,62 | 1,63 | 0,18% | - |
| 20.10.2026 | 1,56 | 1,63 | 1,54 | 1,63 | 6,13% | - |
| 19.10.2026 | 1,52 | 1,57 | 1,51 | 1,53 | -1,67% | - |
| 16.10.2026 | 1,49 | 1,57 | 1,48 | 1,56 | 5,83% | - |
| 15.10.2026 | 1,44 | 1,50 | 1,43 | 1,47 | 1,17% | - |
| 14.10.2026 | 1,46 | 1,47 | 1,42 | 1,46 | 0,69% | - |
| 13.10.2026 | 1,51 | 1,52 | 1,42 | 1,45 | -4,30% | - |
| 12.10.2026 | 1,49 | 1,54 | 1,49 | 1,51 | 0,80% | - |
| 09.10.2026 | 1,50 | 1,51 | 1,45 | 1,50 | -0,13% | - |
| 08.10.2026 | 1,54 | 1,58 | 1,47 | 1,50 | -2,40% | - |
| 07.10.2026 | 1,56 | 1,64 | 1,51 | 1,54 | -3,63% | - |
| 06.10.2026 | 1,62 | 1,63 | 1,59 | 1,60 | -1,24% | - |
| 05.10.2026 | 1,62 | 1,70 | 1,61 | 1,62 | -0,37% | - |
| 02.10.2026 | 1,72 | 1,72 | 1,61 | 1,62 | -5,14% | - |
| 01.10.2026 | 1,75 | 1,77 | 1,71 | 1,71 | -2,34% | - |
| 30.09.2026 | 1,79 | 1,79 | 1,75 | 1,75 | -0,74% | - |
| 29.09.2026 | 1,78 | 1,80 | 1,76 | 1,77 | -1,51% | - |
| 28.09.2026 | 1,79 | 1,80 | 1,75 | 1,79 | -0,17% | - |
| 25.09.2026 | 1,78 | 1,80 | 1,74 | 1,80 | -0,17% | - |
| 24.09.2026 | 1,85 | 1,85 | 1,74 | 1,80 | -2,76% | - |
| 23.09.2026 | 1,89 | 1,94 | 1,85 | 1,85 | -2,43% | - |
| 22.09.2026 | 1,85 | 1,90 | 1,83 | 1,90 | 2,21% | - |
| 21.09.2026 | 1,86 | 1,87 | 1,79 | 1,85 | 1,59% | - |
| 18.09.2026 | 1,88 | 1,92 | 1,83 | 1,83 | -3,64% | - |
| 17.09.2026 | 1,70 | 1,92 | 1,70 | 1,89 | 11,81% | 2.121,00 |
| 16.09.2026 | 1,65 | 1,76 | 1,65 | 1,69 | 1,68% | - |
| 15.09.2026 | 1,68 | 1,70 | 1,66 | 1,67 | -3,53% | - |
| 14.09.2026 | 1,84 | 1,85 | 1,67 | 1,73 | -6,85% | 11.000,00 |
| 11.09.2026 | 1,88 | 1,91 | 1,81 | 1,85 | -1,70% | 2.222,00 |
| 10.09.2026 | 1,89 | 1,93 | 1,81 | 1,89 | -1,00% | 15.900,00 |
| 09.09.2026 | 1,86 | 1,94 | 1,85 | 1,91 | 2,04% | - |
| 08.09.2026 | 1,87 | 1,90 | 1,83 | 1,87 | -0,37% | - |
| 07.09.2026 | 1,92 | 1,92 | 1,87 | 1,87 | -2,04% | - |
| 04.09.2026 | 1,90 | 1,93 | 1,89 | 1,91 | -0,78% | - |
| 03.09.2026 | 1,97 | 1,97 | 1,93 | 1,93 | -2,23% | - |
| 02.09.2026 | 1,96 | 1,98 | 1,93 | 1,97 | 0,72% | - |
| 01.09.2026 | 2,00 | 2,02 | 1,95 | 1,96 | -1,95% | - |
| 31.08.2026 | 2,01 | 2,06 | 2,00 | 2,00 | -1,09% | - |
| 28.08.2026 | 1,99 | 2,31 | 1,99 | 2,02 | 2,28% | 9.000,00 |
| 27.08.2026 | 1,97 | 2,01 | 1,97 | 1,97 | 0,48% | - |
| 26.08.2026 | 1,99 | 2,01 | 1,96 | 1,96 | -1,53% | 7.748,00 |
| 25.08.2026 | 1,92 | 2,00 | 1,92 | 2,00 | 3,26% | - |
| 24.08.2026 | 1,95 | 1,96 | 1,92 | 1,93 | -0,82% | - |
| 21.08.2026 | 1,99 | 2,02 | 1,93 | 1,95 | -2,11% | - |
| 20.08.2026 | 1,93 | 2,03 | 1,93 | 1,99 | 3,00% | - |
| 19.08.2026 | 1,98 | 1,98 | 1,92 | 1,93 | -1,43% | - |
| 18.08.2026 | 1,95 | 2,02 | 1,95 | 1,96 | -0,86% | - |
| 17.08.2026 | 2,00 | 2,01 | 1,96 | 1,98 | -0,73% | - |
| 14.08.2026 | 1,96 | 2,01 | 1,94 | 1,99 | 1,04% | - |
| 13.08.2026 | 2,00 | 2,05 | 1,96 | 1,97 | -1,10% | - |
| 12.08.2026 | 1,88 | 2,03 | 1,88 | 1,99 | 6,12% | - |
| 11.08.2026 | 1,92 | 1,96 | 1,87 | 1,88 | -2,90% | - |
| 10.08.2026 | 1,95 | 1,97 | 1,91 | 1,93 | -0,41% | - |
| 07.08.2026 | 1,89 | 1,99 | 1,88 | 1,94 | 2,91% | - |
| 06.08.2026 | 1,95 | 1,96 | 1,87 | 1,89 | -2,88% | - |
| 05.08.2026 | 1,89 | 1,96 | 1,89 | 1,94 | 3,08% | - |
| 04.08.2026 | 1,89 | 1,91 | 1,86 | 1,89 | -0,84% | - |
| 03.08.2026 | 1,88 | 1,92 | 1,88 | 1,90 | 0,48% | - |
| 31.07.2026 | 1,91 | 1,95 | 1,88 | 1,89 | -0,37% | - |
| 30.07.2026 | 1,87 | 1,90 | 1,84 | 1,90 | 0,96% | - |
| 29.07.2026 | 1,94 | 1,95 | 1,86 | 1,88 | -1,72% | - |
| 28.07.2026 | 1,96 | 2,01 | 1,88 | 1,91 | -3,48% | - |
| 27.07.2026 | 1,99 | 2,03 | 1,96 | 1,98 | 1,54% | - |
| 24.07.2026 | 2,03 | 2,03 | 1,92 | 1,95 | -3,67% | - |
| 23.07.2026 | 1,90 | 2,10 | 1,89 | 2,03 | 6,32% | 17.496,00 |
| 22.07.2026 | 1,87 | 1,96 | 1,86 | 1,91 | 1,44% | - |
| 21.07.2026 | 1,87 | 1,88 | 1,82 | 1,88 | 0,75% | - |
| 20.07.2026 | 1,88 | 1,92 | 1,85 | 1,87 | -0,59% | - |
| 17.07.2026 | 1,83 | 1,88 | 1,83 | 1,88 | 1,19% | - |
| 16.07.2026 | 1,87 | 1,88 | 1,84 | 1,86 | -0,59% | - |
| 15.07.2026 | 1,88 | 1,92 | 1,85 | 1,87 | -0,37% | - |
| 14.07.2026 | 1,84 | 1,89 | 1,83 | 1,87 | 1,57% | - |
| 13.07.2026 | 1,86 | 1,90 | 1,82 | 1,84 | -4,85% | - |
| 10.07.2026 | 1,94 | 1,94 | 1,93 | 1,94 | 0,57% | - |
| 09.07.2026 | 1,91 | 1,93 | 1,87 | 1,93 | 1,42% | - |
| 08.07.2026 | 1,97 | 1,97 | 1,85 | 1,90 | -3,75% | - |
| 07.07.2026 | 2,03 | 2,07 | 1,95 | 1,97 | -5,89% | 6.070,00 |
| 06.07.2026 | 2,10 | 2,10 | 2,09 | 2,10 | 0,00% | - |
| 03.07.2026 | 2,07 | 2,12 | 2,03 | 2,10 | 2,19% | - |
| 02.07.2026 | 2,13 | 2,14 | 2,01 | 2,05 | -0,61% | - |
| 01.07.2026 | 2,06 | 2,07 | 2,06 | 2,07 | -3,28% | - |
| 30.06.2026 | 2,08 | 2,17 | 2,04 | 2,14 | 4,40% | - |
| 29.06.2026 | 2,04 | 2,05 | 2,04 | 2,05 | 0,86% | - |
| 26.06.2026 | 2,08 | 2,09 | 2,00 | 2,03 | -2,99% | 13.300,00 |