1,453€
-0,07%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,48 | 1,66 | 1,44 | 1,45 | -1,62% | 6.900,00 |
| 14.10.2025 | 1,29 | 1,49 | 1,28 | 1,48 | 14,50% | 5.560,00 |
| 13.10.2025 | 1,36 | 1,38 | 1,26 | 1,29 | -5,84% | 44.535,00 |
| 10.10.2025 | 1,41 | 1,50 | 1,37 | 1,37 | -1,65% | 3.438,00 |
| 09.10.2025 | 1,38 | 1,41 | 1,37 | 1,39 | 0,58% | 1.300,00 |
| 08.10.2025 | 1,38 | 1,44 | 1,37 | 1,39 | 0,44% | 5.420,00 |
| 07.10.2025 | 1,33 | 1,40 | 1,33 | 1,38 | 2,76% | 2.709,00 |
| 06.10.2025 | 1,32 | 1,38 | 1,32 | 1,34 | 1,59% | 1.941,00 |
| 03.10.2025 | 1,27 | 1,37 | 1,27 | 1,32 | 3,12% | 18.713,00 |
| 02.10.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 0,47% | 391,00 |
| 01.10.2025 | 1,26 | 1,32 | 1,22 | 1,28 | 2,41% | 25.673,00 |
| 30.09.2025 | 1,26 | 1,26 | 1,23 | 1,25 | 0,48% | 301,00 |
| 29.09.2025 | 1,25 | 1,27 | 1,24 | 1,24 | -0,88% | 2.865,00 |
| 26.09.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,56% | 238,00 |
| 25.09.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -0,63% | 372,00 |
| 24.09.2025 | 1,27 | 1,28 | 1,25 | 1,27 | -0,47% | 8.316,00 |
| 23.09.2025 | 1,30 | 1,31 | 1,26 | 1,27 | -2,46% | 980,00 |
| 22.09.2025 | 1,28 | 1,33 | 1,28 | 1,30 | 2,04% | 247,00 |
| 19.09.2025 | 1,25 | 1,31 | 1,25 | 1,28 | 2,16% | 2,00 |
| 18.09.2025 | 1,23 | 1,27 | 1,23 | 1,25 | 1,79% | 8,00 |
| 17.09.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -1,44% | - |
| 16.09.2025 | 1,25 | 1,28 | 1,24 | 1,25 | 0,56% | 15.944,00 |
| 15.09.2025 | 1,22 | 1,27 | 1,22 | 1,24 | 1,98% | - |
| 12.09.2025 | 1,24 | 1,25 | 1,21 | 1,22 | -2,10% | - |
| 11.09.2025 | 1,22 | 1,27 | 1,22 | 1,24 | 1,39% | 814,00 |
| 10.09.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 1,16% | 10,00 |
| 09.09.2025 | 1,19 | 1,23 | 1,19 | 1,21 | 1,26% | 1.219,00 |
| 08.09.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,25% | 16.256,00 |
| 05.09.2025 | 1,22 | 1,23 | 1,19 | 1,20 | -1,48% | 500,00 |
| 04.09.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -1,30% | - |
| 03.09.2025 | 1,22 | 1,25 | 1,22 | 1,23 | 1,23% | - |
| 02.09.2025 | 1,35 | 1,35 | 1,20 | 1,22 | -9,85% | 6.710,00 |
| 01.09.2025 | 1,20 | 1,37 | 1,20 | 1,35 | 12,69% | 10.077,00 |
| 29.08.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -0,99% | 1.400,00 |
| 28.08.2025 | 1,22 | 1,23 | 1,20 | 1,21 | -0,66% | 1.550,00 |
| 27.08.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 1,33% | 7,00 |
| 26.08.2025 | 1,26 | 1,27 | 1,20 | 1,20 | -4,53% | 1.397,00 |
| 25.08.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -3,08% | 6.643,00 |
| 22.08.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,31% | - |
| 21.08.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 0,47% | - |
| 20.08.2025 | 1,31 | 1,33 | 1,28 | 1,29 | -1,98% | 9,00 |
| 19.08.2025 | 1,34 | 1,35 | 1,32 | 1,32 | -1,94% | - |
| 18.08.2025 | 1,35 | 1,37 | 1,33 | 1,34 | -0,45% | 310,00 |
| 15.08.2025 | 1,30 | 1,39 | 1,29 | 1,35 | 4,02% | 823,00 |
| 14.08.2025 | 1,32 | 1,34 | 1,29 | 1,30 | -2,12% | 1.223,00 |
| 13.08.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -2,36% | 4.675,00 |
| 12.08.2025 | 1,34 | 1,36 | 1,32 | 1,36 | 1,80% | 3,00 |
| 11.08.2025 | 1,34 | 1,35 | 1,31 | 1,33 | -0,60% | 4.095,00 |
| 08.08.2025 | 1,32 | 1,39 | 1,32 | 1,34 | 1,06% | 1.100,00 |
| 07.08.2025 | 1,29 | 1,33 | 1,28 | 1,33 | 3,11% | 2.408,00 |
| 06.08.2025 | 1,34 | 1,34 | 1,29 | 1,29 | -3,46% | 1.203,00 |
| 05.08.2025 | 1,36 | 1,38 | 1,32 | 1,33 | -2,06% | 99,00 |
| 04.08.2025 | 1,44 | 1,44 | 1,29 | 1,36 | -5,03% | 5.958,00 |
| 01.08.2025 | 1,47 | 1,52 | 1,41 | 1,43 | -3,18% | - |
| 31.07.2025 | 1,49 | 1,54 | 1,47 | 1,48 | -0,74% | 7,00 |
| 30.07.2025 | 1,55 | 1,59 | 1,47 | 1,49 | -0,47% | 14.261,00 |
| 29.07.2025 | 1,62 | 1,73 | 1,49 | 1,50 | -7,02% | 46.640,00 |
| 28.07.2025 | 1,41 | 1,62 | 1,41 | 1,61 | 15,51% | 29.660,00 |
| 25.07.2025 | 1,31 | 1,43 | 1,31 | 1,39 | 6,42% | 2.101,00 |
| 24.07.2025 | 1,28 | 1,48 | 1,27 | 1,31 | 3,81% | 18.233,00 |
| 23.07.2025 | 1,22 | 1,34 | 1,21 | 1,26 | 4,91% | 4.526,00 |
| 22.07.2025 | 1,22 | 1,23 | 1,20 | 1,20 | -1,31% | 541,00 |
| 21.07.2025 | 1,24 | 1,26 | 1,21 | 1,22 | -1,62% | 1.041,00 |
| 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 |