1,238€
0,49%
Echtzeit-Aktienkurs AB SCIENCE S.A. EO-,01
Bid:
Ask:
Aktienkurse zur AB SCIENCE S.A. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,24 | 1,27 | 1,24 | 1,24 | 0,49% | 257,00 |
| 17.07.2025 | 1,31 | 1,31 | 1,23 | 1,23 | -5,16% | 6.616,00 |
| 16.07.2025 | 1,30 | 1,32 | 1,29 | 1,30 | -0,46% | 1.116,00 |
| 15.07.2025 | 1,34 | 1,35 | 1,30 | 1,31 | -2,10% | 1.790,00 |
| 14.07.2025 | 1,37 | 1,40 | 1,33 | 1,33 | -3,27% | 4.667,00 |
| 11.07.2025 | 1,39 | 1,40 | 1,37 | 1,38 | -1,08% | 1.742,00 |
| 10.07.2025 | 1,38 | 1,43 | 1,37 | 1,39 | 0,22% | 7.710,00 |
| 09.07.2025 | 1,40 | 1,48 | 1,36 | 1,39 | -1,00% | 6.149,00 |
| 08.07.2025 | 1,54 | 1,55 | 1,38 | 1,40 | -8,77% | 45.604,00 |
| 07.07.2025 | 1,68 | 1,70 | 1,53 | 1,54 | -7,95% | 15.416,00 |
| 04.07.2025 | 1,51 | 1,75 | 1,51 | 1,67 | 14,84% | 180.167,00 |
| 03.07.2025 | 1,35 | 1,50 | 1,35 | 1,46 | 8,01% | 39.475,00 |
| 02.07.2025 | 1,40 | 1,40 | 1,33 | 1,35 | -3,30% | 450,00 |
| 01.07.2025 | 1,46 | 1,46 | 1,36 | 1,39 | -4,19% | 12.446,00 |
| 30.06.2025 | 1,41 | 1,48 | 1,41 | 1,46 | 3,56% | 8.632,00 |
| 27.06.2025 | 1,27 | 1,51 | 1,26 | 1,41 | 10,89% | 4.052,00 |
| 26.06.2025 | 1,27 | 1,30 | 1,25 | 1,27 | 0,32% | 402,00 |
| 25.06.2025 | 1,34 | 1,34 | 1,26 | 1,26 | -5,68% | - |
| 24.06.2025 | 1,35 | 1,41 | 1,31 | 1,34 | 0,37% | 199,00 |
| 23.06.2025 | 1,15 | 1,54 | 1,14 | 1,33 | 16,20% | 16.540,00 |
| 20.06.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,35% | - |
| 19.06.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -1,46% | 3.279,00 |
| 18.06.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,69% | - |
| 17.06.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -0,26% | - |
| 16.06.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -0,86% | - |
| 13.06.2025 | 1,16 | 1,19 | 1,16 | 1,17 | -1,35% | 2.449,00 |
| 12.06.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | 2.320,00 |
| 11.06.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | 1.680,00 |
| 10.06.2025 | 1,18 | 1,19 | 1,16 | 1,18 | 0,34% | 2.691,00 |
| 09.06.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 1,55% | 926,00 |
| 06.06.2025 | 1,13 | 1,16 | 1,11 | 1,16 | 3,85% | 367,00 |
| 05.06.2025 | 1,15 | 1,19 | 1,12 | 1,12 | -2,70% | 196,00 |
| 04.06.2025 | 1,15 | 1,17 | 1,13 | 1,15 | 0,00% | 116,00 |
| 03.06.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -1,20% | 531,00 |
| 02.06.2025 | 1,17 | 1,21 | 1,15 | 1,16 | -1,19% | 72,00 |
| 30.05.2025 | 1,22 | 1,26 | 1,17 | 1,18 | -2,97% | 3.043,00 |
| 29.05.2025 | 1,25 | 1,26 | 1,21 | 1,21 | -2,10% | 1.852,00 |
| 28.05.2025 | 1,23 | 1,26 | 1,22 | 1,24 | 0,49% | 6,00 |
| 27.05.2025 | 1,26 | 1,28 | 1,23 | 1,23 | -2,45% | 1.257,00 |
| 26.05.2025 | 1,26 | 1,34 | 1,25 | 1,26 | 2,10% | 1.952,00 |
| 23.05.2025 | 1,30 | 1,32 | 1,24 | 1,24 | -3,43% | 4.432,00 |
| 22.05.2025 | 1,33 | 1,34 | 1,24 | 1,28 | -3,17% | 8,00 |
| 21.05.2025 | 1,40 | 1,44 | 1,31 | 1,32 | -5,84% | - |
| 20.05.2025 | 1,48 | 1,50 | 1,38 | 1,41 | -6,33% | - |
| 19.05.2025 | 1,55 | 1,59 | 1,49 | 1,50 | 2,11% | 712,00 |
| 16.05.2025 | 1,53 | 1,53 | 1,46 | 1,47 | -3,99% | 3.361,00 |
| 15.05.2025 | 1,46 | 1,67 | 1,44 | 1,53 | 5,23% | 4.855,00 |
| 14.05.2025 | 1,48 | 1,49 | 1,40 | 1,45 | -1,42% | 502,00 |
| 13.05.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 0,48% | - |
| 12.05.2025 | 1,48 | 1,50 | 1,46 | 1,47 | 0,07% | 2.521,00 |
| 09.05.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 1,95% | 5.690,00 |
| 08.05.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -2,57% | 708,00 |
| 07.05.2025 | 1,48 | 1,48 | 1,45 | 1,48 | 0,41% | 199,00 |
| 06.05.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -1,01% | 5.953,00 |
| 05.05.2025 | 1,46 | 1,49 | 1,45 | 1,49 | 1,57% | 1.563,00 |
| 02.05.2025 | 1,44 | 1,46 | 1,42 | 1,46 | 1,88% | 64,00 |
| 30.04.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -1,31% | - |
| 29.04.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 0,07% | 20,00 |
| 28.04.2025 | 1,45 | 1,46 | 1,43 | 1,45 | -0,27% | - |
| 25.04.2025 | 1,48 | 1,48 | 1,40 | 1,46 | -1,49% | - |
| 24.04.2025 | 1,47 | 1,50 | 1,44 | 1,48 | 0,34% | 73,00 |
| 23.04.2025 | 1,45 | 1,49 | 1,42 | 1,48 | 2,57% | 1.894,00 |
| 22.04.2025 | 1,44 | 1,46 | 1,43 | 1,44 | -0,14% | 23,00 |
| 17.04.2025 | 1,40 | 1,45 | 1,40 | 1,44 | 4,20% | - |
| 16.04.2025 | 1,39 | 1,40 | 1,36 | 1,38 | -2,47% | - |
| 15.04.2025 | 1,40 | 1,57 | 1,37 | 1,42 | 0,14% | 8.939,00 |
| 14.04.2025 | 1,37 | 1,43 | 1,28 | 1,42 | 3,66% | 3.887,00 |
| 11.04.2025 | 1,34 | 1,37 | 1,31 | 1,37 | 2,55% | 12,00 |
| 10.04.2025 | 1,40 | 1,42 | 1,28 | 1,33 | -6,00% | 882,00 |
| 09.04.2025 | 1,25 | 1,43 | 1,23 | 1,42 | 12,38% | 1.614,00 |
| 08.04.2025 | 1,30 | 1,31 | 1,22 | 1,26 | -0,55% | 160,00 |
| 07.04.2025 | 1,23 | 1,28 | 1,07 | 1,27 | 0,48% | 834,00 |
| 04.04.2025 | 1,36 | 1,37 | 1,23 | 1,26 | -7,35% | 900,00 |
| 03.04.2025 | 1,33 | 1,37 | 1,33 | 1,36 | 0,07% | - |
| 02.04.2025 | 1,37 | 1,39 | 1,33 | 1,36 | -0,58% | - |
| 01.04.2025 | 1,34 | 1,41 | 1,34 | 1,37 | 2,01% | 1.072,00 |
| 31.03.2025 | 1,35 | 1,38 | 1,33 | 1,34 | -1,18% | 9.225,00 |
| 28.03.2025 | 1,37 | 1,38 | 1,36 | 1,36 | -1,60% | - |
| 27.03.2025 | 1,35 | 1,38 | 1,34 | 1,38 | 2,15% | 1.086,00 |
| 26.03.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -2,81% | 1.107,00 |
| 25.03.2025 | 1,38 | 1,39 | 1,35 | 1,39 | 0,73% | 3.629,00 |
| 24.03.2025 | 1,40 | 1,40 | 1,36 | 1,38 | -0,72% | 575,00 |
| 21.03.2025 | 1,40 | 1,41 | 1,38 | 1,39 | -0,64% | - |
| 20.03.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 0,58% | - |
| 19.03.2025 | 1,37 | 1,41 | 1,36 | 1,39 | 1,68% | - |
| 18.03.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 0,66% | 1.178,00 |
| 17.03.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -0,44% | 382,00 |
| 14.03.2025 | 1,37 | 1,37 | 1,36 | 1,36 | 0,29% | 22,00 |
| 13.03.2025 | 1,39 | 1,40 | 1,36 | 1,36 | -2,37% | - |
| 12.03.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 0,36% | 2,00 |
| 11.03.2025 | 1,42 | 1,44 | 1,38 | 1,39 | -1,63% | - |
| 10.03.2025 | 1,40 | 1,43 | 1,39 | 1,41 | 0,64% | 210,00 |
| 07.03.2025 | 1,44 | 1,45 | 1,37 | 1,40 | -2,64% | 3.074,00 |
| 06.03.2025 | 1,36 | 1,62 | 1,34 | 1,44 | 6,67% | 4.630,00 |
| 05.03.2025 | 1,36 | 1,36 | 1,33 | 1,35 | 0,52% | 146,00 |
| 04.03.2025 | 1,36 | 1,40 | 1,32 | 1,34 | -1,61% | 780,00 |
| 03.03.2025 | 1,37 | 1,39 | 1,35 | 1,37 | 0,00% | 164,00 |
| 28.02.2025 | 1,40 | 1,40 | 1,35 | 1,37 | -2,85% | - |
| 27.02.2025 | 1,34 | 1,42 | 1,32 | 1,41 | 5,56% | - |
| 26.02.2025 | 1,34 | 1,37 | 1,32 | 1,33 | -0,37% | - |