1,156€
-6,92%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 1,24 | 1,24 | 1,15 | 1,15 | -7,09% | 7.243,00 |
| 16.04.2026 | 1,22 | 1,25 | 1,19 | 1,24 | 2,22% | 1.839,00 |
| 15.04.2026 | 1,21 | 1,22 | 1,20 | 1,22 | 0,75% | - |
| 14.04.2026 | 1,20 | 1,21 | 1,19 | 1,21 | 0,84% | - |
| 13.04.2026 | 1,17 | 1,21 | 1,17 | 1,20 | 0,67% | 1.501,00 |
| 10.04.2026 | 1,20 | 1,22 | 1,18 | 1,19 | -1,16% | - |
| 09.04.2026 | 1,19 | 1,24 | 1,19 | 1,20 | 1,01% | 3,00 |
| 08.04.2026 | 1,23 | 1,24 | 1,19 | 1,19 | 0,68% | - |
| 07.04.2026 | 1,18 | 1,20 | 1,17 | 1,18 | 0,00% | 68,00 |
| 02.04.2026 | 1,19 | 1,21 | 1,17 | 1,18 | -2,39% | - |
| 01.04.2026 | 1,23 | 1,24 | 1,19 | 1,21 | -1,46% | - |
| 31.03.2026 | 1,17 | 1,23 | 1,16 | 1,23 | 5,95% | 503,00 |
| 30.03.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 1,22% | - |
| 27.03.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -0,61% | - |
| 26.03.2026 | 1,16 | 1,18 | 1,15 | 1,15 | 0,00% | 5.218,00 |
| 25.03.2026 | 1,13 | 1,19 | 1,12 | 1,15 | -2,86% | 1.057,00 |
| 24.03.2026 | 1,18 | 1,20 | 1,17 | 1,19 | -0,25% | 3.900,00 |
| 23.03.2026 | 1,18 | 1,24 | 1,16 | 1,19 | -0,67% | 437,00 |
| 20.03.2026 | 1,22 | 1,24 | 1,19 | 1,20 | -2,12% | - |
| 19.03.2026 | 1,22 | 1,24 | 1,21 | 1,22 | 0,58% | - |
| 18.03.2026 | 1,25 | 1,27 | 1,22 | 1,22 | -1,46% | 3,00 |
| 17.03.2026 | 1,22 | 1,24 | 1,20 | 1,24 | 0,73% | 1.466,00 |
| 16.03.2026 | 1,23 | 1,25 | 1,22 | 1,23 | 0,82% | 105,00 |
| 13.03.2026 | 1,24 | 1,25 | 1,21 | 1,22 | -2,09% | - |
| 12.03.2026 | 1,28 | 1,29 | 1,24 | 1,24 | -4,75% | - |
| 11.03.2026 | 1,30 | 1,31 | 1,27 | 1,30 | 0,85% | 781,00 |
| 10.03.2026 | 1,27 | 1,31 | 1,26 | 1,29 | 1,33% | 10,00 |
| 09.03.2026 | 1,25 | 1,28 | 1,25 | 1,28 | -1,24% | - |
| 06.03.2026 | 1,30 | 1,31 | 1,29 | 1,29 | 0,00% | - |
| 05.03.2026 | 1,30 | 1,31 | 1,29 | 1,29 | -1,30% | - |
| 04.03.2026 | 1,25 | 1,32 | 1,24 | 1,31 | 3,97% | 716,00 |
| 03.03.2026 | 1,29 | 1,30 | 1,24 | 1,26 | -3,15% | 840,00 |
| 02.03.2026 | 1,32 | 1,34 | 1,29 | 1,30 | -3,49% | 417,00 |
| 27.02.2026 | 1,36 | 1,37 | 1,35 | 1,35 | -1,03% | - |
| 26.02.2026 | 1,36 | 1,36 | 1,35 | 1,36 | 0,29% | 745,00 |
| 25.02.2026 | 1,42 | 1,42 | 1,34 | 1,36 | 2,11% | 2.751,00 |
| 24.02.2026 | 1,33 | 1,34 | 1,32 | 1,33 | 0,00% | - |
| 23.02.2026 | 1,34 | 1,34 | 1,32 | 1,33 | -0,52% | 396,00 |
| 20.02.2026 | 1,33 | 1,35 | 1,31 | 1,34 | 0,83% | 184,00 |
| 19.02.2026 | 1,28 | 1,33 | 1,28 | 1,33 | 3,35% | 13.483,00 |
| 18.02.2026 | 1,29 | 1,29 | 1,27 | 1,28 | -0,08% | 1.050,00 |
| 17.02.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 0,31% | 2.007,00 |
| 16.02.2026 | 1,33 | 1,33 | 1,27 | 1,28 | -3,47% | 51,00 |
| 13.02.2026 | 1,33 | 1,34 | 1,33 | 1,33 | -0,30% | 2.400,00 |
| 12.02.2026 | 1,35 | 1,35 | 1,33 | 1,33 | -1,41% | 504,00 |
| 11.02.2026 | 1,39 | 1,41 | 1,32 | 1,35 | -2,88% | 4.106,00 |
| 10.02.2026 | 1,52 | 1,56 | 1,39 | 1,39 | 1,31% | 7.734,00 |
| 09.02.2026 | 1,39 | 1,39 | 1,35 | 1,37 | -0,80% | 1,00 |
| 06.02.2026 | 1,37 | 1,39 | 1,35 | 1,38 | 0,58% | 40,00 |
| 05.02.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -0,87% | - |
| 04.02.2026 | 1,39 | 1,41 | 1,38 | 1,39 | -0,43% | - |
| 03.02.2026 | 1,42 | 1,43 | 1,38 | 1,39 | -1,49% | 135,00 |
| 02.02.2026 | 1,39 | 1,44 | 1,38 | 1,41 | 1,00% | 777,00 |
| 30.01.2026 | 1,44 | 1,47 | 1,40 | 1,40 | -3,32% | 886,00 |
| 29.01.2026 | 1,42 | 1,45 | 1,38 | 1,45 | 2,41% | 1.824,00 |
| 28.01.2026 | 1,43 | 1,43 | 1,40 | 1,41 | -0,91% | 1.050,00 |
| 27.01.2026 | 1,42 | 1,43 | 1,40 | 1,43 | 0,35% | 7.842,00 |
| 26.01.2026 | 1,44 | 1,45 | 1,40 | 1,42 | -1,18% | 1.159,00 |
| 23.01.2026 | 1,43 | 1,45 | 1,42 | 1,44 | 0,14% | 1.100,00 |
| 22.01.2026 | 1,42 | 1,47 | 1,41 | 1,44 | 4,14% | 11.709,00 |
| 21.01.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 0,66% | - |
| 20.01.2026 | 1,37 | 1,39 | 1,35 | 1,37 | -0,73% | 811,00 |
| 19.01.2026 | 1,39 | 1,39 | 1,36 | 1,38 | -2,34% | 7.363,00 |
| 16.01.2026 | 1,41 | 1,43 | 1,40 | 1,41 | 0,28% | 126,00 |
| 15.01.2026 | 1,43 | 1,43 | 1,41 | 1,41 | -0,64% | 40,00 |
| 14.01.2026 | 1,41 | 1,43 | 1,39 | 1,42 | 0,50% | 1.420,00 |
| 13.01.2026 | 1,43 | 1,44 | 1,41 | 1,41 | -1,81% | 16,00 |
| 12.01.2026 | 1,47 | 1,50 | 1,42 | 1,44 | -2,31% | 6.152,00 |
| 08.01.2026 | 1,48 | 1,58 | 1,45 | 1,47 | -1,34% | 1.413,00 |
| 07.01.2026 | 1,39 | 1,49 | 1,39 | 1,49 | 6,66% | 5.731,00 |
| 06.01.2026 | 1,42 | 1,43 | 1,39 | 1,40 | -1,27% | 68,00 |
| 05.01.2026 | 1,47 | 1,48 | 1,38 | 1,42 | -3,21% | 10,00 |
| 02.01.2026 | 1,53 | 1,59 | 1,45 | 1,46 | 7,26% | 18.847,00 |
| 30.12.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -0,87% | - |
| 29.12.2025 | 1,30 | 1,41 | 1,29 | 1,38 | 5,77% | 15,00 |
| 23.12.2025 | 1,40 | 1,40 | 1,30 | 1,30 | 2,20% | 14.495,00 |
| 22.12.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -0,08% | 8,00 |
| 19.12.2025 | 1,25 | 1,31 | 1,22 | 1,27 | 3,08% | 4.135,00 |
| 18.12.2025 | 1,27 | 1,29 | 1,23 | 1,24 | -2,45% | 2.427,00 |
| 17.12.2025 | 1,21 | 1,30 | 1,19 | 1,27 | 5,41% | 18.682,00 |
| 16.12.2025 | 1,26 | 1,26 | 1,15 | 1,20 | -1,96% | 506,00 |
| 15.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,25% | 100,00 |
| 12.12.2025 | 1,35 | 1,37 | 1,20 | 1,22 | -0,41% | 2.436,00 |
| 11.12.2025 | 1,19 | 1,26 | 1,17 | 1,23 | 2,42% | 5.057,00 |
| 10.12.2025 | 1,18 | 1,20 | 1,17 | 1,20 | 1,87% | - |
| 09.12.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 0,51% | - |
| 08.12.2025 | 1,22 | 1,22 | 1,17 | 1,17 | -3,62% | 45,00 |
| 05.12.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 1,34% | 4.193,00 |
| 04.12.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 3,10% | - |
| 03.12.2025 | 1,18 | 1,19 | 1,16 | 1,16 | -1,86% | 111,00 |
| 02.12.2025 | 1,16 | 1,21 | 1,16 | 1,18 | 0,77% | - |
| 01.12.2025 | 1,18 | 1,20 | 1,16 | 1,18 | -1,09% | 19,00 |
| 28.11.2025 | 1,18 | 1,20 | 1,17 | 1,19 | 0,68% | 126,00 |
| 27.11.2025 | 1,13 | 1,21 | 1,13 | 1,18 | 3,60% | 7.468,00 |
| 26.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,04% | 3,00 |
| 25.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,09% | - |
| 24.11.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -0,52% | - |
| 21.11.2025 | 1,14 | 1,16 | 1,13 | 1,16 | 1,94% | - |
| 20.11.2025 | 1,17 | 1,18 | 1,13 | 1,13 | -2,66% | - |
| 19.11.2025 | 1,15 | 1,17 | 1,14 | 1,17 | 2,28% | - |