1,468€
-4,05%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 1,35 | 1,39 | 1,33 | 1,34 | -1,33% | 49,00 |
| 24.02.2025 | 1,34 | 1,37 | 1,32 | 1,35 | 2,27% | 4.796,00 |
| 21.02.2025 | 1,35 | 1,39 | 1,32 | 1,32 | -2,00% | 221,00 |
| 20.02.2025 | 1,37 | 1,41 | 1,34 | 1,35 | -0,88% | 332,00 |
| 19.02.2025 | 1,43 | 1,44 | 1,30 | 1,36 | -4,95% | 19,00 |
| 18.02.2025 | 1,51 | 1,51 | 1,43 | 1,43 | -5,10% | 2.684,00 |
| 17.02.2025 | 1,52 | 1,53 | 1,50 | 1,51 | -0,40% | 206,00 |
| 14.02.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -0,98% | 194,00 |
| 13.02.2025 | 1,59 | 1,60 | 1,51 | 1,53 | -3,71% | 310,00 |
| 12.02.2025 | 1,55 | 1,59 | 1,54 | 1,59 | 2,65% | 24,00 |
| 11.02.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,96% | 131,00 |
| 10.02.2025 | 1,59 | 1,60 | 1,56 | 1,57 | -1,07% | - |
| 07.02.2025 | 1,58 | 1,60 | 1,57 | 1,58 | 0,19% | 322,00 |
| 06.02.2025 | 1,59 | 1,59 | 1,57 | 1,58 | -0,69% | 18,00 |
| 05.02.2025 | 1,50 | 1,59 | 1,49 | 1,59 | 5,44% | 25,00 |
| 04.02.2025 | 1,48 | 1,52 | 1,47 | 1,51 | 2,24% | 266,00 |
| 03.02.2025 | 1,51 | 1,55 | 1,43 | 1,48 | -4,53% | 645,00 |
| 31.01.2025 | 1,62 | 1,64 | 1,52 | 1,55 | -4,57% | - |
| 30.01.2025 | 1,68 | 1,68 | 1,60 | 1,62 | -3,23% | 844,00 |
| 29.01.2025 | 1,80 | 1,81 | 1,53 | 1,67 | -6,27% | 1.237,00 |
| 28.01.2025 | 1,74 | 1,80 | 1,73 | 1,79 | 2,41% | - |
| 27.01.2025 | 1,77 | 1,78 | 1,71 | 1,74 | -2,63% | 879,00 |
| 24.01.2025 | 1,76 | 1,79 | 1,73 | 1,79 | 1,82% | 1.028,00 |
| 23.01.2025 | 1,81 | 1,82 | 1,74 | 1,76 | -2,50% | 1.239,00 |
| 22.01.2025 | 1,82 | 1,82 | 1,79 | 1,80 | -1,04% | 2.297,00 |
| 21.01.2025 | 1,81 | 1,82 | 1,77 | 1,82 | 0,33% | 577,00 |
| 20.01.2025 | 1,75 | 1,84 | 1,75 | 1,82 | 3,83% | 700,00 |
| 17.01.2025 | 1,78 | 1,82 | 1,66 | 1,75 | -1,80% | 1.662,00 |
| 16.01.2025 | 1,67 | 1,90 | 1,67 | 1,78 | 7,22% | 5.326,00 |
| 15.01.2025 | 1,55 | 1,67 | 1,47 | 1,66 | 7,16% | 2.216,00 |
| 14.01.2025 | 1,64 | 1,67 | 1,53 | 1,55 | -5,55% | 1.895,00 |
| 13.01.2025 | 1,69 | 1,71 | 1,61 | 1,64 | -3,47% | 1.416,00 |
| 10.01.2025 | 1,73 | 1,88 | 1,67 | 1,70 | 0,00% | 2.935,00 |
| 09.01.2025 | 1,59 | 1,95 | 1,55 | 1,70 | 6,52% | 4.907,00 |
| 08.01.2025 | 2,04 | 2,33 | 1,52 | 1,60 | -21,96% | 24.609,00 |
| 07.01.2025 | 1,28 | 2,26 | 1,28 | 2,05 | 59,52% | 74.156,00 |
| 06.01.2025 | 0,91 | 1,31 | 0,91 | 1,28 | 41,11% | 26.684,00 |
| 03.01.2025 | 0,90 | 0,91 | 0,90 | 0,91 | 1,57% | 27,00 |
| 02.01.2025 | 0,89 | 0,93 | 0,85 | 0,89 | -0,06% | 138,00 |
| 30.12.2024 | 0,91 | 0,92 | 0,89 | 0,90 | -2,35% | 555,00 |
| 27.12.2024 | 0,91 | 0,93 | 0,89 | 0,92 | 3,27% | 1.869,00 |
| 23.12.2024 | 0,91 | 0,92 | 0,88 | 0,89 | -2,63% | 659,00 |
| 20.12.2024 | 0,92 | 0,93 | 0,91 | 0,91 | -1,62% | 1.033,00 |
| 19.12.2024 | 0,89 | 0,93 | 0,88 | 0,93 | 4,45% | 5,00 |
| 18.12.2024 | 0,88 | 0,90 | 0,87 | 0,89 | 0,51% | 96,00 |