0,964€
0,42%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,00 | 1,03 | 0,99 | 1,00 | -0,10% | - |
| 04.05.2026 | 1,06 | 1,08 | 1,00 | 1,00 | -5,57% | - |
| 30.04.2026 | 1,09 | 1,10 | 1,06 | 1,06 | -2,75% | - |
| 29.04.2026 | 1,18 | 1,18 | 1,09 | 1,09 | -6,84% | 25.029,00 |
| 28.04.2026 | 1,19 | 1,20 | 1,17 | 1,17 | -2,01% | 14.000,00 |
| 27.04.2026 | 1,16 | 1,20 | 1,16 | 1,19 | 2,84% | - |
| 24.04.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 23.04.2026 | 1,16 | 1,18 | 1,15 | 1,16 | -0,51% | - |
| 22.04.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -1,35% | - |
| 21.04.2026 | 1,26 | 1,26 | 1,17 | 1,18 | -1,83% | - |
| 20.04.2026 | 1,15 | 1,21 | 1,14 | 1,20 | 3,61% | - |
| 17.04.2026 | 1,22 | 1,22 | 1,15 | 1,16 | -4,68% | 16.000,00 |
| 16.04.2026 | 1,22 | 1,23 | 1,19 | 1,22 | 0,25% | 2.243,00 |
| 15.04.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 0,83% | - |
| 14.04.2026 | 1,19 | 1,22 | 1,19 | 1,21 | 0,84% | - |
| 13.04.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 0,00% | 14.500,00 |
| 10.04.2026 | 1,20 | 1,22 | 1,19 | 1,20 | 0,00% | 420,00 |
| 09.04.2026 | 1,19 | 1,24 | 1,19 | 1,20 | 0,34% | - |
| 08.04.2026 | 1,23 | 1,23 | 1,19 | 1,19 | 0,51% | - |
| 07.04.2026 | 1,18 | 1,20 | 1,17 | 1,19 | 0,76% | - |
| 02.04.2026 | 1,20 | 1,21 | 1,17 | 1,18 | -3,21% | - |
| 01.04.2026 | 1,22 | 1,24 | 1,19 | 1,22 | -0,41% | - |
| 31.03.2026 | 1,17 | 1,23 | 1,16 | 1,22 | 5,26% | 98.000,00 |
| 30.03.2026 | 1,15 | 1,17 | 1,14 | 1,16 | 0,61% | - |
| 27.03.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -0,69% | - |
| 26.03.2026 | 1,17 | 1,19 | 1,16 | 1,16 | 0,00% | 7.250,00 |
| 25.03.2026 | 1,14 | 1,19 | 1,14 | 1,16 | 1,93% | - |
| 24.03.2026 | 1,18 | 1,21 | 1,12 | 1,14 | -4,45% | 14.500,00 |
| 23.03.2026 | 1,19 | 1,24 | 1,16 | 1,19 | -1,08% | 1.000,00 |
| 20.03.2026 | 1,22 | 1,24 | 1,20 | 1,21 | -1,39% | - |
| 19.03.2026 | 1,22 | 1,25 | 1,21 | 1,22 | -0,16% | - |
| 18.03.2026 | 1,24 | 1,27 | 1,22 | 1,22 | -0,73% | - |
| 17.03.2026 | 1,22 | 1,23 | 1,20 | 1,23 | -0,08% | - |
| 16.03.2026 | 1,23 | 1,25 | 1,22 | 1,23 | 0,98% | - |
| 13.03.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -2,32% | 6.000,00 |
| 12.03.2026 | 1,27 | 1,29 | 1,25 | 1,25 | -2,34% | 595,00 |
| 11.03.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -1,39% | - |
| 10.03.2026 | 1,27 | 1,31 | 1,26 | 1,30 | 1,88% | - |
| 09.03.2026 | 1,26 | 1,28 | 1,25 | 1,28 | -1,54% | - |
| 06.03.2026 | 1,30 | 1,31 | 1,29 | 1,30 | -0,15% | - |
| 05.03.2026 | 1,31 | 1,31 | 1,29 | 1,30 | -1,37% | - |
| 04.03.2026 | 1,25 | 1,32 | 1,25 | 1,32 | 4,61% | - |
| 03.03.2026 | 1,29 | 1,29 | 1,24 | 1,26 | -3,83% | - |
| 02.03.2026 | 1,33 | 1,34 | 1,30 | 1,31 | -3,26% | - |
| 27.02.2026 | 1,36 | 1,38 | 1,35 | 1,35 | -0,81% | - |
| 26.02.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 0,15% | - |
| 25.02.2026 | 1,40 | 1,40 | 1,34 | 1,36 | -4,90% | 13.500,00 |
| 24.02.2026 | 1,32 | 1,43 | 1,32 | 1,43 | 8,33% | - |
| 23.02.2026 | 1,34 | 1,35 | 1,32 | 1,32 | -1,64% | - |
| 20.02.2026 | 1,32 | 1,35 | 1,31 | 1,34 | 1,90% | - |
| 19.02.2026 | 1,29 | 1,33 | 1,28 | 1,32 | 2,33% | - |
| 18.02.2026 | 1,28 | 1,29 | 1,27 | 1,29 | 0,47% | - |
| 17.02.2026 | 1,28 | 1,29 | 1,27 | 1,28 | -0,31% | - |
| 16.02.2026 | 1,34 | 1,34 | 1,27 | 1,29 | -3,67% | - |
| 13.02.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -0,22% | - |
| 12.02.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -0,59% | - |
| 11.02.2026 | 1,40 | 1,41 | 1,32 | 1,35 | -3,52% | 14.000,00 |
| 10.02.2026 | 1,52 | 1,52 | 1,39 | 1,39 | -6,51% | - |
| 09.02.2026 | 1,38 | 1,49 | 1,35 | 1,49 | 8,04% | - |
| 06.02.2026 | 1,38 | 1,39 | 1,36 | 1,38 | -0,07% | - |
| 05.02.2026 | 1,40 | 1,40 | 1,38 | 1,38 | -0,93% | - |
| 04.02.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -0,57% | - |
| 03.02.2026 | 1,43 | 1,43 | 1,39 | 1,40 | -1,61% | - |
| 02.02.2026 | 1,40 | 1,44 | 1,38 | 1,43 | 1,06% | - |
| 30.01.2026 | 1,44 | 1,48 | 1,41 | 1,41 | -1,40% | - |
| 29.01.2026 | 1,41 | 1,43 | 1,39 | 1,43 | 2,00% | - |
| 28.01.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -1,06% | - |
| 27.01.2026 | 1,42 | 1,43 | 1,40 | 1,42 | 0,00% | 4.800,00 |
| 26.01.2026 | 1,44 | 1,44 | 1,40 | 1,42 | -1,73% | 13.500,00 |
| 23.01.2026 | 1,43 | 1,45 | 1,42 | 1,44 | 0,56% | 8.560,00 |
| 22.01.2026 | 1,42 | 1,47 | 1,41 | 1,43 | -0,14% | 7.500,00 |
| 21.01.2026 | 1,37 | 1,47 | 1,35 | 1,44 | 4,97% | 2.510,00 |
| 20.01.2026 | 1,37 | 1,39 | 1,35 | 1,37 | -0,58% | - |
| 19.01.2026 | 1,40 | 1,40 | 1,36 | 1,38 | -2,76% | - |
| 16.01.2026 | 1,41 | 1,43 | 1,41 | 1,42 | 0,21% | 12.500,00 |
| 15.01.2026 | 1,42 | 1,44 | 1,41 | 1,41 | -0,35% | 13.026,00 |
| 14.01.2026 | 1,41 | 1,43 | 1,39 | 1,42 | 0,78% | 7.500,00 |
| 13.01.2026 | 1,45 | 1,45 | 1,40 | 1,41 | -2,90% | - |
| 12.01.2026 | 1,48 | 1,50 | 1,43 | 1,45 | -2,43% | - |
| 09.01.2026 | 1,48 | 1,52 | 1,45 | 1,48 | -0,07% | 168,00 |
| 08.01.2026 | 1,48 | 1,58 | 1,46 | 1,49 | 0,47% | 51.722,00 |
| 07.01.2026 | 1,40 | 1,49 | 1,39 | 1,48 | 5,72% | 9.214,00 |
| 06.01.2026 | 1,42 | 1,43 | 1,39 | 1,40 | -1,27% | - |
| 05.01.2026 | 1,47 | 1,48 | 1,37 | 1,42 | -3,48% | - |
| 02.01.2026 | 1,54 | 1,61 | 1,45 | 1,47 | 5,92% | 14.024,00 |
| 30.12.2025 | 1,36 | 1,42 | 1,35 | 1,39 | 1,47% | - |
| 29.12.2025 | 1,29 | 1,41 | 1,29 | 1,37 | 4,36% | 7.842,00 |
| 23.12.2025 | 1,37 | 1,40 | 1,30 | 1,31 | -20,82% | 12.876,00 |
| 22.12.2025 | 1,28 | 1,69 | 1,25 | 1,65 | 29,37% | 29.842,00 |
| 19.12.2025 | 1,25 | 1,32 | 1,23 | 1,28 | 3,23% | 8.500,00 |
| 18.12.2025 | 1,26 | 1,31 | 1,22 | 1,24 | -1,83% | 9.500,00 |
| 17.12.2025 | 1,20 | 1,30 | 1,19 | 1,26 | 4,83% | 4.732,00 |
| 16.12.2025 | 1,23 | 1,24 | 1,19 | 1,20 | -2,51% | 1.500,00 |
| 15.12.2025 | 1,23 | 1,26 | 1,19 | 1,23 | 0,24% | - |
| 12.12.2025 | 1,34 | 1,36 | 1,20 | 1,23 | -11,57% | 9.352,00 |
| 11.12.2025 | 1,19 | 1,44 | 1,17 | 1,39 | 17,09% | 30.595,00 |
| 10.12.2025 | 1,17 | 1,20 | 1,17 | 1,19 | 1,37% | - |
| 09.12.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -0,34% | - |
| 08.12.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -3,05% | - |
| 05.12.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 1,76% | - |