3,765€
6,28%
Echtzeit-Aktienkurs ABIONYX PHARMA SA EO-,05
Bid:
Ask:
Aktienkurse zur ABIONYX PHARMA SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 3,55 | 4,04 | 3,54 | 3,77 | 6,28% | 1.090,00 |
| 03.09.2025 | 3,98 | 3,99 | 3,43 | 3,54 | -8,05% | 875,00 |
| 02.09.2025 | 5,20 | 5,20 | 3,52 | 3,85 | -13,72% | 250,00 |
| 01.09.2025 | 3,43 | 4,58 | 3,43 | 4,47 | 30,36% | 1.078,00 |
| 29.08.2025 | 3,07 | 3,44 | 2,79 | 3,43 | 11,75% | 1.700,00 |
| 28.08.2025 | 2,45 | 3,46 | 2,45 | 3,07 | 27,84% | 500,00 |
| 27.08.2025 | 2,07 | 2,44 | 2,05 | 2,40 | 16,10% | 1.554,00 |
| 26.08.2025 | 2,21 | 2,29 | 1,96 | 2,07 | -6,98% | - |
| 25.08.2025 | 2,13 | 2,44 | 2,12 | 2,22 | 4,10% | - |
| 22.08.2025 | 1,93 | 2,18 | 1,92 | 2,13 | 10,49% | - |
| 21.08.2025 | 1,90 | 1,95 | 1,87 | 1,93 | 1,74% | - |
| 20.08.2025 | 1,90 | 1,92 | 1,89 | 1,90 | -0,37% | - |
| 19.08.2025 | 1,87 | 1,92 | 1,87 | 1,90 | 1,60% | - |
| 18.08.2025 | 1,82 | 1,90 | 1,82 | 1,87 | 2,97% | - |
| 15.08.2025 | 1,88 | 1,88 | 1,79 | 1,82 | -2,57% | - |
| 14.08.2025 | 1,84 | 1,96 | 1,82 | 1,87 | 1,25% | - |
| 13.08.2025 | 1,75 | 1,85 | 1,75 | 1,85 | 5,49% | - |
| 12.08.2025 | 1,69 | 1,75 | 1,66 | 1,75 | 4,05% | - |
| 11.08.2025 | 1,60 | 1,68 | 1,59 | 1,68 | 5,00% | - |
| 08.08.2025 | 1,63 | 1,63 | 1,53 | 1,60 | -1,72% | - |
| 07.08.2025 | 1,73 | 1,73 | 1,62 | 1,63 | -5,29% | - |
| 06.08.2025 | 1,71 | 1,76 | 1,71 | 1,72 | 0,53% | - |
| 05.08.2025 | 1,73 | 1,77 | 1,68 | 1,71 | 0,82% | - |
| 04.08.2025 | 1,58 | 1,74 | 1,58 | 1,70 | 7,41% | - |
| 01.08.2025 | 1,57 | 1,62 | 1,46 | 1,58 | 0,57% | - |
| 31.07.2025 | 1,76 | 1,77 | 1,50 | 1,57 | -11,04% | - |
| 30.07.2025 | 1,85 | 1,87 | 1,70 | 1,77 | -5,91% | - |
| 29.07.2025 | 1,50 | 2,07 | 1,50 | 1,88 | 20,71% | - |
| 28.07.2025 | 1,35 | 1,56 | 1,35 | 1,56 | 15,36% | - |
| 25.07.2025 | 1,34 | 1,39 | 1,33 | 1,35 | 0,15% | - |
| 24.07.2025 | 1,29 | 1,35 | 1,29 | 1,35 | 4,58% | - |
| 23.07.2025 | 1,24 | 1,29 | 1,23 | 1,29 | 3,54% | - |
| 22.07.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -0,08% | - |
| 21.07.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -0,08% | - |
| 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% | - |