109,000€
-0,73%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 107,00 | 113,00 | 106,80 | 113,00 | 2,91% | - |
| 12.12.2025 | 113,90 | 115,10 | 104,60 | 109,80 | -3,51% | 210,00 |
| 11.12.2025 | 112,20 | 117,40 | 106,70 | 113,80 | -0,52% | 661,00 |
| 10.12.2025 | 114,80 | 126,60 | 108,10 | 114,40 | 10,85% | 60,00 |
| 09.12.2025 | 99,60 | 106,10 | 98,65 | 103,20 | 3,51% | 420,00 |
| 08.12.2025 | 97,45 | 101,80 | 97,30 | 99,70 | 3,85% | 1.754,00 |
| 05.12.2025 | 95,05 | 98,65 | 93,15 | 96,00 | 1,37% | - |
| 04.12.2025 | 95,55 | 97,55 | 91,65 | 94,70 | -0,94% | - |
| 03.12.2025 | 99,05 | 99,75 | 93,40 | 95,60 | -2,85% | 120,00 |
| 02.12.2025 | 103,50 | 105,90 | 98,20 | 98,40 | -3,72% | 48,00 |
| 01.12.2025 | 108,10 | 111,80 | 101,70 | 102,20 | -5,37% | - |
| 28.11.2025 | 111,20 | 114,50 | 107,10 | 108,00 | -2,88% | 15,00 |
| 27.11.2025 | 109,80 | 111,80 | 109,00 | 111,20 | -2,28% | - |
| 26.11.2025 | 110,60 | 114,30 | 107,50 | 113,80 | 6,16% | 80,00 |
| 25.11.2025 | 108,90 | 111,20 | 106,00 | 107,20 | 2,29% | - |
| 24.11.2025 | 106,50 | 110,30 | 102,40 | 104,80 | 4,38% | 130,00 |
| 21.11.2025 | 103,90 | 106,50 | 99,40 | 100,40 | -4,74% | 300,00 |
| 20.11.2025 | 99,20 | 109,50 | 98,40 | 105,40 | 6,90% | 100,00 |
| 19.11.2025 | 99,20 | 99,75 | 96,00 | 98,60 | -0,20% | - |
| 18.11.2025 | 96,70 | 99,35 | 94,65 | 98,80 | 2,17% | 5,00 |
| 17.11.2025 | 95,25 | 100,40 | 93,25 | 96,70 | 10,77% | - |
| 14.11.2025 | 88,85 | 96,80 | 87,30 | 87,30 | -2,46% | - |
| 13.11.2025 | 92,80 | 93,00 | 86,50 | 89,50 | -0,33% | - |
| 12.11.2025 | 94,15 | 94,60 | 88,70 | 89,80 | -2,18% | - |
| 11.11.2025 | 90,95 | 93,90 | 88,85 | 91,80 | -2,96% | - |
| 10.11.2025 | 90,85 | 94,95 | 90,00 | 94,60 | 7,38% | 30,00 |
| 07.11.2025 | 90,35 | 91,25 | 87,65 | 88,10 | -1,78% | - |
| 06.11.2025 | 86,80 | 90,60 | 85,75 | 89,70 | 4,73% | 7,00 |
| 05.11.2025 | 85,40 | 86,60 | 83,20 | 85,65 | -2,78% | - |
| 04.11.2025 | 84,85 | 90,70 | 82,75 | 88,10 | 3,22% | 250,00 |
| 03.11.2025 | 89,70 | 90,00 | 83,15 | 85,35 | -5,17% | 100,00 |
| 31.10.2025 | 91,95 | 93,45 | 90,00 | 90,00 | 1,69% | 500,00 |
| 30.10.2025 | 84,00 | 92,25 | 83,85 | 88,50 | 7,66% | 110,00 |
| 29.10.2025 | 80,75 | 85,20 | 80,70 | 82,20 | 0,24% | - |
| 28.10.2025 | 81,40 | 83,25 | 79,85 | 82,00 | 2,76% | - |
| 27.10.2025 | 78,40 | 81,65 | 77,80 | 79,80 | 2,31% | - |
| 24.10.2025 | 78,00 | 80,10 | 77,50 | 78,00 | 0,13% | - |
| 23.10.2025 | 76,90 | 79,45 | 76,80 | 77,90 | 1,70% | - |
| 22.10.2025 | 79,80 | 80,00 | 75,75 | 76,60 | -2,30% | - |
| 21.10.2025 | 78,60 | 80,35 | 78,40 | 78,40 | -0,76% | - |
| 20.10.2025 | 80,75 | 81,35 | 77,35 | 79,00 | 0,00% | - |
| 17.10.2025 | 79,00 | 80,15 | 77,30 | 79,00 | -5,16% | - |
| 16.10.2025 | 82,45 | 84,35 | 78,65 | 83,30 | 0,12% | - |
| 15.10.2025 | 84,75 | 84,85 | 81,15 | 83,20 | -0,60% | 225,00 |
| 14.10.2025 | 82,05 | 84,95 | 81,05 | 83,70 | 2,20% | - |
| 13.10.2025 | 80,90 | 85,40 | 80,80 | 81,90 | 3,02% | - |
| 10.10.2025 | 78,60 | 83,40 | 76,95 | 79,50 | 6,57% | - |
| 09.10.2025 | 75,10 | 80,55 | 74,20 | 74,60 | 1,50% | - |
| 08.10.2025 | 75,30 | 76,80 | 73,50 | 73,50 | 0,55% | - |
| 07.10.2025 | 75,80 | 75,90 | 72,95 | 73,10 | -7,93% | - |
| 06.10.2025 | 72,25 | 81,95 | 72,25 | 79,40 | 12,46% | 60,00 |
| 03.10.2025 | 70,55 | 72,50 | 70,25 | 70,60 | 0,86% | - |
| 02.10.2025 | 71,15 | 71,55 | 69,60 | 70,00 | -1,13% | - |
| 01.10.2025 | 72,45 | 73,85 | 70,30 | 70,80 | -1,26% | - |
| 30.09.2025 | 70,75 | 73,05 | 70,75 | 71,70 | 0,70% | - |
| 29.09.2025 | 70,80 | 73,40 | 70,70 | 71,20 | 2,45% | 500,00 |
| 26.09.2025 | 70,80 | 71,40 | 68,85 | 69,50 | -0,29% | - |
| 25.09.2025 | 70,45 | 72,20 | 69,70 | 69,70 | -1,13% | - |
| 24.09.2025 | 70,25 | 72,30 | 69,55 | 70,50 | 1,73% | - |
| 23.09.2025 | 69,25 | 71,55 | 69,15 | 69,30 | 2,06% | - |
| 22.09.2025 | 69,90 | 70,35 | 67,90 | 67,90 | -2,16% | - |
| 19.09.2025 | 70,40 | 71,75 | 69,20 | 69,40 | 3,43% | - |
| 18.09.2025 | 68,75 | 71,50 | 67,10 | 67,10 | -2,19% | - |
| 17.09.2025 | 69,30 | 70,95 | 68,45 | 68,60 | -2,56% | - |
| 16.09.2025 | 73,25 | 73,25 | 68,70 | 70,40 | 1,88% | - |
| 15.09.2025 | 72,05 | 74,50 | 68,95 | 69,10 | 1,32% | - |
| 12.09.2025 | 73,30 | 73,35 | 68,20 | 68,20 | -6,06% | 40,00 |
| 11.09.2025 | 74,00 | 74,70 | 71,00 | 72,60 | -3,20% | - |
| 10.09.2025 | 76,40 | 78,30 | 73,30 | 75,00 | -2,22% | - |
| 09.09.2025 | 76,70 | 77,75 | 73,95 | 76,70 | 0,20% | - |
| 08.09.2025 | 76,25 | 78,45 | 73,70 | 76,55 | 3,31% | - |
| 05.09.2025 | 73,00 | 77,70 | 70,55 | 74,10 | 1,58% | - |
| 04.09.2025 | 71,55 | 73,90 | 70,90 | 72,95 | 2,17% | - |
| 03.09.2025 | 70,15 | 72,10 | 69,95 | 71,40 | 2,88% | - |
| 02.09.2025 | 67,25 | 70,90 | 67,15 | 69,40 | 2,97% | - |
| 01.09.2025 | 69,85 | 69,95 | 66,60 | 67,40 | -0,74% | - |
| 29.08.2025 | 69,65 | 70,85 | 67,90 | 67,90 | -2,72% | - |
| 28.08.2025 | 67,15 | 70,00 | 66,75 | 69,80 | -2,79% | - |
| 27.08.2025 | 69,00 | 71,80 | 66,95 | 71,80 | 4,66% | 30,00 |
| 26.08.2025 | 67,05 | 68,80 | 63,85 | 68,60 | 2,93% | - |
| 25.08.2025 | 66,80 | 67,40 | 64,80 | 66,65 | 1,45% | - |
| 22.08.2025 | 64,10 | 66,80 | 63,80 | 65,70 | 2,34% | - |
| 21.08.2025 | 60,80 | 64,50 | 60,40 | 64,20 | 4,14% | 30,00 |
| 20.08.2025 | 59,00 | 61,75 | 57,60 | 61,65 | 4,40% | - |
| 19.08.2025 | 60,45 | 60,50 | 58,45 | 59,05 | -1,34% | - |
| 18.08.2025 | 59,55 | 60,75 | 59,35 | 59,85 | 0,67% | 150,00 |
| 15.08.2025 | 59,90 | 60,25 | 58,45 | 59,45 | -0,59% | - |
| 14.08.2025 | 59,80 | 60,15 | 58,45 | 59,80 | -0,08% | - |
| 13.08.2025 | 61,40 | 62,95 | 59,35 | 59,85 | -2,60% | - |
| 12.08.2025 | 59,50 | 61,70 | 59,15 | 61,45 | 3,54% | - |
| 11.08.2025 | 60,50 | 61,05 | 59,05 | 59,35 | -2,55% | - |
| 08.08.2025 | 60,00 | 62,50 | 59,95 | 60,90 | 1,58% | - |
| 07.08.2025 | 59,70 | 61,25 | 58,90 | 59,95 | 1,01% | - |
| 06.08.2025 | 59,70 | 62,20 | 58,45 | 59,35 | -2,63% | - |
| 05.08.2025 | 61,85 | 63,40 | 58,80 | 60,95 | -1,22% | - |
| 04.08.2025 | 61,90 | 62,45 | 60,15 | 61,70 | 0,57% | - |
| 01.08.2025 | 63,20 | 63,25 | 58,70 | 61,35 | -3,00% | 2.500,00 |
| 31.07.2025 | 62,05 | 66,25 | 59,45 | 63,25 | 2,43% | 1.200,00 |
| 30.07.2025 | 60,25 | 62,55 | 59,50 | 61,75 | 2,83% | - |
| 29.07.2025 | 57,15 | 60,95 | 56,90 | 60,05 | 5,63% | 1.363,00 |