1,225€
Echtzeit-Aktienkurs ABIONYX PHARMA SA EO-,05
Bid:
Ask:
Aktienkurse zur ABIONYX PHARMA SA EO-,05 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.07.2024 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | 500,00 |
04.07.2024 | 1,21 | 1,25 | 1,21 | 1,23 | 0,82% | - |
03.07.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 2,19% | - |
02.07.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 1,19% | - |
01.07.2024 | 1,16 | 1,18 | 1,15 | 1,18 | 1,73% | - |
28.06.2024 | 1,19 | 1,19 | 1,15 | 1,16 | -2,53% | - |
27.06.2024 | 1,18 | 1,20 | 1,16 | 1,19 | 0,08% | - |
26.06.2024 | 1,19 | 1,20 | 1,18 | 1,18 | 0,08% | - |
25.06.2024 | 1,21 | 1,23 | 1,18 | 1,18 | -2,39% | - |
24.06.2024 | 1,25 | 1,26 | 1,15 | 1,21 | -3,04% | - |
21.06.2024 | 1,30 | 1,31 | 1,24 | 1,25 | -3,99% | - |
20.06.2024 | 1,27 | 1,41 | 1,26 | 1,30 | 2,52% | - |
19.06.2024 | 1,37 | 1,37 | 1,25 | 1,27 | -7,16% | - |
18.06.2024 | 1,28 | 1,37 | 1,26 | 1,37 | 6,79% | - |
17.06.2024 | 1,34 | 1,40 | 1,24 | 1,28 | -4,04% | - |
14.06.2024 | 1,23 | 1,47 | 1,23 | 1,34 | 8,45% | 4.329,00 |
13.06.2024 | 1,25 | 1,26 | 1,21 | 1,23 | -1,60% | - |
12.06.2024 | 1,26 | 1,27 | 1,24 | 1,25 | -0,87% | - |
11.06.2024 | 1,19 | 1,31 | 1,19 | 1,26 | 6,50% | - |
10.06.2024 | 1,20 | 1,21 | 1,18 | 1,19 | -1,74% | - |
07.06.2024 | 1,22 | 1,23 | 1,18 | 1,21 | -1,31% | - |
06.06.2024 | 1,23 | 1,25 | 1,22 | 1,22 | -0,33% | - |
05.06.2024 | 1,24 | 1,25 | 1,22 | 1,23 | -1,21% | - |
04.06.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 0,65% | - |
03.06.2024 | 1,23 | 1,25 | 1,22 | 1,23 | 0,24% | - |
31.05.2024 | 1,18 | 1,24 | 1,16 | 1,23 | 4,50% | - |
30.05.2024 | 1,17 | 1,20 | 1,17 | 1,18 | 0,77% | - |
29.05.2024 | 1,24 | 1,26 | 1,13 | 1,17 | -5,50% | - |
28.05.2024 | 1,20 | 1,30 | 1,20 | 1,24 | 3,09% | - |
27.05.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -0,58% | - |
24.05.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,17% | - |
23.05.2024 | 1,19 | 1,23 | 1,19 | 1,20 | 0,84% | - |
22.05.2024 | 1,19 | 1,21 | 1,18 | 1,19 | 0,00% | - |
21.05.2024 | 1,09 | 1,26 | 1,08 | 1,19 | 10,05% | - |
20.05.2024 | 1,09 | 1,09 | 1,07 | 1,09 | 0,00% | - |
17.05.2024 | 1,16 | 1,17 | 1,08 | 1,09 | -6,63% | - |
16.05.2024 | 1,18 | 1,19 | 1,12 | 1,16 | -1,69% | - |
15.05.2024 | 1,16 | 1,22 | 1,16 | 1,18 | 1,98% | - |
14.05.2024 | 1,03 | 1,18 | 1,03 | 1,16 | 12,63% | - |
13.05.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -0,77% | - |
10.05.2024 | 1,04 | 1,04 | 1,02 | 1,04 | 0,14% | - |
09.05.2024 | 1,04 | 1,05 | 1,03 | 1,04 | -0,81% | - |
08.05.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -0,48% | - |
07.05.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 0,67% | - |
06.05.2024 | 1,06 | 1,07 | 1,00 | 1,04 | -1,88% | - |
03.05.2024 | 1,06 | 1,07 | 1,05 | 1,06 | 0,62% | - |
02.05.2024 | 1,03 | 1,07 | 1,03 | 1,06 | 2,08% | - |
30.04.2024 | 1,01 | 1,05 | 1,01 | 1,03 | 2,02% | - |
29.04.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -0,44% | - |
26.04.2024 | 1,03 | 1,03 | 1,00 | 1,02 | -1,26% | - |
25.04.2024 | 1,03 | 1,03 | 1,01 | 1,03 | 0,34% | - |
24.04.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -1,25% | - |
23.04.2024 | 1,05 | 1,05 | 1,02 | 1,04 | -0,57% | - |
22.04.2024 | 1,05 | 1,06 | 1,03 | 1,05 | 0,00% | - |
19.04.2024 | 1,08 | 1,08 | 0,99 | 1,05 | -2,92% | - |
18.04.2024 | 1,10 | 1,10 | 1,07 | 1,08 | -1,37% | - |
17.04.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -1,00% | - |
16.04.2024 | 1,10 | 1,12 | 1,10 | 1,10 | 0,18% | - |
15.04.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -0,72% | - |
12.04.2024 | 1,11 | 1,13 | 1,09 | 1,11 | -0,27% | - |
11.04.2024 | 1,10 | 1,12 | 1,06 | 1,11 | 1,18% | - |
10.04.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,27% | - |
09.04.2024 | 1,10 | 1,11 | 1,10 | 1,10 | -0,09% | - |
08.04.2024 | 1,08 | 1,13 | 1,08 | 1,10 | 1,29% | - |
05.04.2024 | 1,12 | 1,13 | 1,05 | 1,08 | -3,13% | - |
04.04.2024 | 1,09 | 1,14 | 1,09 | 1,12 | 2,75% | - |
03.04.2024 | 1,01 | 1,09 | 1,00 | 1,09 | 7,72% | - |
02.04.2024 | 0,98 | 1,03 | 0,97 | 1,01 | 3,53% | - |
28.03.2024 | 0,93 | 0,99 | 0,93 | 0,98 | 5,34% | - |
27.03.2024 | 0,92 | 0,93 | 0,91 | 0,93 | 1,20% | - |
26.03.2024 | 0,93 | 0,93 | 0,92 | 0,92 | -1,29% | - |
25.03.2024 | 0,94 | 0,95 | 0,93 | 0,93 | -1,01% | - |
22.03.2024 | 0,93 | 0,95 | 0,93 | 0,94 | 0,43% | - |
21.03.2024 | 0,96 | 0,96 | 0,93 | 0,93 | -2,40% | - |
20.03.2024 | 0,97 | 0,97 | 0,95 | 0,96 | -1,44% | - |
19.03.2024 | 0,97 | 0,98 | 0,96 | 0,97 | 0,00% | - |
18.03.2024 | 1,15 | 1,15 | 0,96 | 0,97 | -15,61% | - |
15.03.2024 | 1,15 | 1,15 | 0,97 | 1,15 | 0,00% | 533,00 |
14.03.2024 | 0,97 | 1,15 | 0,96 | 1,15 | 18,74% | 1.033,00 |
13.03.2024 | 0,98 | 0,98 | 0,96 | 0,97 | -0,82% | - |
12.03.2024 | 0,99 | 1,00 | 0,95 | 0,98 | -1,06% | - |
11.03.2024 | 1,05 | 1,05 | 0,97 | 0,99 | -6,13% | - |
08.03.2024 | 1,05 | 1,06 | 1,05 | 1,05 | 0,33% | - |
07.03.2024 | 1,06 | 1,08 | 1,05 | 1,05 | -1,60% | - |
06.03.2024 | 1,09 | 1,13 | 1,06 | 1,07 | -1,75% | - |
05.03.2024 | 1,06 | 1,09 | 1,05 | 1,08 | 2,07% | - |
04.03.2024 | 1,09 | 1,09 | 1,05 | 1,06 | -2,12% | - |
01.03.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 0,70% | - |
29.02.2024 | 1,12 | 1,12 | 1,06 | 1,08 | -3,36% | - |
28.02.2024 | 1,11 | 1,13 | 1,10 | 1,12 | 0,09% | - |
27.02.2024 | 1,10 | 1,13 | 1,10 | 1,11 | 1,18% | - |
26.02.2024 | 1,10 | 1,11 | 1,10 | 1,10 | -0,27% | - |
23.02.2024 | 1,14 | 1,14 | 1,08 | 1,10 | -2,39% | - |
22.02.2024 | 1,12 | 1,14 | 1,11 | 1,13 | 1,34% | - |
21.02.2024 | 1,21 | 1,25 | 1,11 | 1,12 | -7,92% | - |
20.02.2024 | 1,21 | 1,23 | 1,18 | 1,21 | 0,58% | - |
19.02.2024 | 1,20 | 1,22 | 1,14 | 1,21 | 0,84% | - |
16.02.2024 | 1,23 | 1,25 | 1,18 | 1,20 | -2,85% | - |
15.02.2024 | 1,24 | 1,28 | 1,22 | 1,23 | -0,89% | - |
14.02.2024 | 1,15 | 1,26 | 1,14 | 1,24 | 8,01% | - |