1,227€
-0,81%
Echtzeit-Aktienkurs ABIONYX PHARMA SA EO-,05
Bid:
Ask:
Aktienkurse zur ABIONYX PHARMA SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,23 | 1,24 | 1,23 | 1,23 | -0,81% | - |
| 19.12.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,32% | - |
| 18.12.2024 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 17.12.2024 | 1,25 | 1,26 | 1,21 | 1,23 | -1,36% | - |
| 16.12.2024 | 1,29 | 1,29 | 1,25 | 1,25 | -2,95% | - |
| 13.12.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -1,00% | - |
| 12.12.2024 | 1,29 | 1,32 | 1,27 | 1,30 | 1,25% | - |
| 11.12.2024 | 1,29 | 1,30 | 1,28 | 1,29 | -0,39% | - |
| 10.12.2024 | 1,30 | 1,32 | 1,28 | 1,29 | -0,85% | - |
| 09.12.2024 | 1,26 | 1,31 | 1,26 | 1,30 | 3,58% | - |
| 06.12.2024 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | - |
| 05.12.2024 | 1,27 | 1,27 | 1,23 | 1,26 | -1,34% | - |
| 04.12.2024 | 1,30 | 1,30 | 1,26 | 1,27 | -1,77% | - |
| 03.12.2024 | 1,30 | 1,30 | 1,27 | 1,30 | 0,00% | - |
| 02.12.2024 | 1,34 | 1,34 | 1,28 | 1,30 | -3,21% | - |
| 29.11.2024 | 1,34 | 1,35 | 1,29 | 1,34 | -0,22% | - |
| 28.11.2024 | 1,25 | 1,35 | 1,24 | 1,34 | 7,70% | - |
| 27.11.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -0,95% | - |
| 26.11.2024 | 1,27 | 1,32 | 1,25 | 1,26 | -1,02% | - |
| 25.11.2024 | 1,22 | 1,29 | 1,22 | 1,27 | 4,27% | - |
| 22.11.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,77% | - |
| 21.11.2024 | 1,28 | 1,30 | 1,23 | 1,24 | -3,27% | - |
| 20.11.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -2,58% | - |
| 19.11.2024 | 1,33 | 1,33 | 1,31 | 1,32 | -0,45% | - |
| 18.11.2024 | 1,33 | 1,34 | 1,32 | 1,32 | -0,38% | - |
| 15.11.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -1,56% | - |
| 14.11.2024 | 1,35 | 1,37 | 1,34 | 1,35 | 0,22% | - |
| 13.11.2024 | 1,36 | 1,36 | 1,34 | 1,35 | -0,74% | - |
| 12.11.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 0,67% | - |
| 11.11.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 1,66% | - |
| 08.11.2024 | 1,38 | 1,38 | 1,30 | 1,33 | -3,71% | - |
| 07.11.2024 | 1,34 | 1,39 | 1,34 | 1,38 | 2,46% | - |
| 06.11.2024 | 1,36 | 1,42 | 1,33 | 1,34 | -1,47% | - |
| 05.11.2024 | 1,24 | 1,52 | 1,24 | 1,36 | 10,01% | - |
| 04.11.2024 | 1,25 | 1,26 | 1,23 | 1,24 | -1,12% | - |
| 01.11.2024 | 1,25 | 1,26 | 1,23 | 1,25 | 0,00% | - |
| 31.10.2024 | 1,22 | 1,30 | 1,21 | 1,25 | 2,45% | - |
| 30.10.2024 | 1,22 | 1,23 | 1,21 | 1,22 | 0,33% | - |
| 29.10.2024 | 1,23 | 1,24 | 1,17 | 1,22 | -1,14% | - |
| 28.10.2024 | 1,25 | 1,26 | 1,22 | 1,23 | -1,28% | - |
| 25.10.2024 | 1,22 | 1,35 | 1,22 | 1,25 | 2,29% | - |
| 24.10.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -0,25% | - |
| 23.10.2024 | 1,24 | 1,24 | 1,20 | 1,22 | -1,21% | - |
| 22.10.2024 | 1,37 | 1,37 | 1,20 | 1,24 | -9,36% | 1.400,00 |
| 21.10.2024 | 1,16 | 1,37 | 1,16 | 1,37 | 17,74% | 3.900,00 |
| 18.10.2024 | 1,19 | 1,20 | 1,14 | 1,16 | -2,93% | - |
| 17.10.2024 | 1,21 | 1,21 | 1,19 | 1,20 | -1,08% | - |
| 16.10.2024 | 1,20 | 1,22 | 1,19 | 1,21 | 1,09% | - |
| 15.10.2024 | 1,20 | 1,21 | 1,19 | 1,20 | -0,66% | - |
| 14.10.2024 | 1,22 | 1,23 | 1,16 | 1,20 | -1,55% | - |
| 11.10.2024 | 1,23 | 1,24 | 1,22 | 1,22 | -0,65% | - |
| 10.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,08% | - |
| 09.10.2024 | 1,23 | 1,24 | 1,23 | 1,23 | -0,16% | - |
| 08.10.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 0,82% | - |
| 07.10.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,24% | - |
| 04.10.2024 | 1,23 | 1,23 | 1,22 | 1,23 | 0,16% | - |
| 03.10.2024 | 1,22 | 1,24 | 1,22 | 1,23 | 0,08% | - |
| 02.10.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,57% | - |
| 01.10.2024 | 1,25 | 1,26 | 1,23 | 1,23 | -1,76% | - |
| 30.09.2024 | 1,25 | 1,27 | 1,24 | 1,25 | 0,32% | - |
| 27.09.2024 | 1,26 | 1,27 | 1,25 | 1,25 | -0,87% | - |
| 26.09.2024 | 1,28 | 1,28 | 1,25 | 1,26 | -1,64% | - |
| 25.09.2024 | 1,29 | 1,30 | 1,28 | 1,28 | -0,47% | - |
| 24.09.2024 | 1,28 | 1,31 | 1,28 | 1,29 | 0,55% | - |
| 23.09.2024 | 1,33 | 1,34 | 1,20 | 1,28 | -3,32% | - |
| 20.09.2024 | 1,26 | 1,33 | 1,25 | 1,32 | 5,50% | - |
| 19.09.2024 | 1,25 | 1,28 | 1,25 | 1,26 | 0,80% | - |
| 18.09.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 0,73% | - |
| 17.09.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 0,08% | - |
| 16.09.2024 | 1,24 | 1,25 | 1,22 | 1,24 | 0,00% | - |
| 13.09.2024 | 1,24 | 1,26 | 1,24 | 1,24 | -0,56% | - |
| 12.09.2024 | 1,28 | 1,28 | 1,23 | 1,24 | -2,97% | - |
| 11.09.2024 | 1,37 | 1,37 | 1,25 | 1,28 | -6,43% | - |
| 10.09.2024 | 1,30 | 1,41 | 1,30 | 1,37 | 5,15% | - |
| 09.09.2024 | 1,28 | 1,34 | 1,26 | 1,30 | 1,72% | - |
| 06.09.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,93% | - |
| 05.09.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 0,55% | - |
| 04.09.2024 | 1,27 | 1,30 | 1,27 | 1,28 | 0,55% | - |
| 03.09.2024 | 1,27 | 1,28 | 1,26 | 1,28 | 0,63% | - |
| 02.09.2024 | 1,27 | 1,28 | 1,26 | 1,27 | 0,00% | - |
| 30.08.2024 | 1,27 | 1,28 | 1,27 | 1,27 | -0,16% | - |
| 29.08.2024 | 1,28 | 1,29 | 1,26 | 1,27 | -0,86% | - |
| 28.08.2024 | 1,29 | 1,30 | 1,27 | 1,28 | -0,62% | - |
| 27.08.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -0,15% | - |
| 26.08.2024 | 1,30 | 1,32 | 1,29 | 1,29 | -0,54% | - |
| 23.08.2024 | 1,27 | 1,32 | 1,27 | 1,30 | 2,44% | - |
| 22.08.2024 | 1,27 | 1,28 | 1,26 | 1,27 | -0,31% | - |
| 21.08.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -0,47% | - |
| 20.08.2024 | 1,29 | 1,29 | 1,27 | 1,28 | -0,62% | - |
| 19.08.2024 | 1,34 | 1,36 | 1,28 | 1,29 | -4,17% | - |
| 16.08.2024 | 1,38 | 1,38 | 1,32 | 1,34 | -2,75% | - |
| 15.08.2024 | 1,38 | 1,39 | 1,35 | 1,38 | 0,07% | - |
| 14.08.2024 | 1,29 | 1,38 | 1,29 | 1,38 | 7,07% | - |
| 13.08.2024 | 1,32 | 1,33 | 1,28 | 1,29 | -2,05% | - |
| 12.08.2024 | 1,31 | 1,33 | 1,29 | 1,32 | 0,46% | - |
| 09.08.2024 | 1,26 | 1,32 | 1,26 | 1,31 | 3,40% | - |
| 08.08.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 1,20% | - |
| 07.08.2024 | 1,18 | 1,27 | 1,18 | 1,25 | 6,29% | - |
| 06.08.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 0,60% | - |
| 05.08.2024 | 1,22 | 1,25 | 1,17 | 1,17 | -5,03% | - |