1,247€
1,71%
Echtzeit-Aktienkurs ABIONYX PHARMA SA EO-,05
Bid:
Ask:
Aktienkurse zur ABIONYX PHARMA SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,23 | 1,25 | 1,22 | 1,25 | 1,55% | - |
| 17.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,16% | - |
| 16.07.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,33% | - |
| 15.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,49% | - |
| 14.07.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 0,66% | - |
| 11.07.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,33% | - |
| 10.07.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 0,58% | - |
| 09.07.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -0,33% | - |
| 08.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,59% | - |
| 07.07.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,75% | - |
| 04.07.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,42% | - |
| 03.07.2025 | 1,20 | 1,22 | 1,20 | 1,20 | 0,17% | - |
| 02.07.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -0,17% | - |
| 01.07.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,76% | - |
| 30.06.2025 | 1,22 | 1,23 | 1,17 | 1,19 | -2,38% | - |
| 27.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | - |
| 26.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,33% | - |
| 25.06.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,25% | - |
| 24.06.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,25% | - |
| 23.06.2025 | 1,24 | 1,24 | 1,21 | 1,22 | -1,70% | - |
| 20.06.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,57% | - |
| 19.06.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,40% | - |
| 18.06.2025 | 1,24 | 1,25 | 1,23 | 1,24 | -0,56% | - |
| 17.06.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,32% | - |
| 16.06.2025 | 1,25 | 1,26 | 1,24 | 1,25 | -0,56% | - |
| 13.06.2025 | 1,26 | 1,27 | 1,25 | 1,25 | -1,26% | - |
| 12.06.2025 | 1,28 | 1,29 | 1,26 | 1,27 | -1,17% | - |
| 11.06.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,70% | - |
| 10.06.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 1,25% | - |
| 09.06.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,08% | - |
| 06.06.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 05.06.2025 | 1,28 | 1,28 | 1,27 | 1,28 | -0,08% | - |
| 04.06.2025 | 1,30 | 1,30 | 1,27 | 1,28 | -1,77% | - |
| 03.06.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -0,23% | - |
| 02.06.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 0,62% | - |
| 30.05.2025 | 1,29 | 1,30 | 1,28 | 1,30 | 0,62% | - |
| 29.05.2025 | 1,31 | 1,31 | 1,26 | 1,29 | -1,53% | - |
| 28.05.2025 | 1,31 | 1,33 | 1,31 | 1,31 | -0,38% | - |
| 27.05.2025 | 1,29 | 1,33 | 1,29 | 1,31 | 1,47% | - |
| 26.05.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 1,57% | - |
| 23.05.2025 | 1,25 | 1,30 | 1,25 | 1,27 | 1,68% | 500,00 |
| 22.05.2025 | 1,23 | 1,26 | 1,22 | 1,25 | 2,29% | - |
| 21.05.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -0,16% | - |
| 20.05.2025 | 1,22 | 1,25 | 1,22 | 1,23 | 0,82% | - |
| 19.05.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 16.05.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -0,57% | - |
| 15.05.2025 | 1,22 | 1,23 | 1,22 | 1,22 | -0,08% | - |
| 14.05.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,16% | - |
| 13.05.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,49% | - |
| 12.05.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -0,65% | - |
| 09.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,25% | - |
| 08.05.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,25% | - |
| 07.05.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 06.05.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 0,41% | - |
| 05.05.2025 | 1,23 | 1,24 | 1,17 | 1,21 | -1,46% | - |
| 02.05.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 1,07% | - |
| 30.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,49% | - |
| 29.04.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,08% | - |
| 28.04.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 0,82% | - |
| 25.04.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,08% | - |
| 24.04.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,33% | - |
| 23.04.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 1,25% | - |
| 22.04.2025 | 1,18 | 1,21 | 1,17 | 1,20 | 2,04% | - |
| 17.04.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,08% | - |
| 16.04.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,34% | - |
| 15.04.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -0,17% | - |
| 14.04.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,09% | - |
| 11.04.2025 | 1,18 | 1,18 | 1,16 | 1,18 | -0,34% | - |
| 10.04.2025 | 1,14 | 1,19 | 1,13 | 1,18 | 3,88% | - |
| 09.04.2025 | 1,16 | 1,16 | 1,13 | 1,14 | -2,16% | - |
| 08.04.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 2,65% | - |
| 07.04.2025 | 1,18 | 1,19 | 1,08 | 1,13 | -5,75% | - |
| 04.04.2025 | 1,22 | 1,23 | 1,16 | 1,20 | -1,72% | - |
| 03.04.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -1,85% | - |
| 02.04.2025 | 1,25 | 1,25 | 1,20 | 1,24 | -0,48% | - |
| 01.04.2025 | 1,26 | 1,28 | 1,20 | 1,25 | -1,26% | - |
| 31.03.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -0,71% | - |
| 28.03.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -0,08% | - |
| 27.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 26.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,16% | - |
| 25.03.2025 | 1,28 | 1,29 | 1,27 | 1,28 | -0,54% | - |
| 24.03.2025 | 1,31 | 1,31 | 1,28 | 1,29 | -1,46% | - |
| 21.03.2025 | 1,25 | 1,35 | 1,25 | 1,30 | 4,57% | - |
| 20.03.2025 | 1,23 | 1,27 | 1,23 | 1,25 | 1,22% | - |
| 19.03.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -0,24% | - |
| 18.03.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,41% | - |
| 17.03.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,40% | - |
| 14.03.2025 | 1,26 | 1,27 | 1,23 | 1,24 | -1,91% | - |
| 13.03.2025 | 1,23 | 1,27 | 1,23 | 1,26 | 2,19% | - |
| 12.03.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,41% | - |
| 11.03.2025 | 1,26 | 1,26 | 1,22 | 1,23 | -2,31% | - |
| 10.03.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -1,80% | - |
| 07.03.2025 | 1,28 | 1,29 | 1,27 | 1,28 | -0,08% | - |
| 06.03.2025 | 1,28 | 1,30 | 1,28 | 1,28 | -0,23% | - |
| 05.03.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,16% | - |
| 04.03.2025 | 1,33 | 1,37 | 1,28 | 1,29 | -3,02% | - |
| 03.03.2025 | 1,29 | 1,36 | 1,29 | 1,33 | 2,71% | - |
| 28.02.2025 | 1,33 | 1,34 | 1,29 | 1,29 | -3,44% | - |
| 27.02.2025 | 1,37 | 1,37 | 1,33 | 1,34 | -2,34% | - |
| 26.02.2025 | 1,36 | 1,39 | 1,34 | 1,37 | 0,66% | - |