83,550€
0,42%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 56,50 | 58,35 | 53,00 | 56,85 | 0,80% | 69,00 |
| 25.07.2025 | 59,25 | 59,65 | 54,15 | 56,40 | -5,13% | - |
| 24.07.2025 | 60,40 | 61,55 | 57,70 | 59,45 | 2,85% | 525,00 |
| 23.07.2025 | 43,38 | 59,80 | 42,58 | 57,80 | 541,51% | 2.190,00 |
| 22.07.2025 | 8,86 | 9,31 | 8,64 | 9,01 | 0,84% | - |
| 21.07.2025 | 8,67 | 9,36 | 8,67 | 8,94 | 3,00% | - |
| 18.07.2025 | 8,66 | 9,22 | 8,62 | 8,68 | -0,29% | - |
| 17.07.2025 | 8,49 | 9,04 | 8,35 | 8,70 | 3,51% | - |
| 16.07.2025 | 7,94 | 9,40 | 7,94 | 8,41 | 6,12% | - |
| 15.07.2025 | 7,33 | 8,11 | 7,32 | 7,92 | 8,20% | 1.050,00 |
| 14.07.2025 | 7,11 | 7,43 | 6,99 | 7,32 | 3,03% | - |
| 11.07.2025 | 7,03 | 7,21 | 6,95 | 7,11 | 0,64% | - |
| 10.07.2025 | 6,97 | 7,44 | 6,91 | 7,06 | 2,54% | - |
| 09.07.2025 | 6,85 | 7,01 | 6,64 | 6,89 | 0,29% | - |
| 08.07.2025 | 6,93 | 7,15 | 6,81 | 6,87 | -0,65% | - |
| 07.07.2025 | 7,04 | 7,29 | 6,72 | 6,91 | -2,40% | - |
| 04.07.2025 | 6,74 | 7,09 | 6,62 | 7,08 | 4,89% | - |
| 03.07.2025 | 6,87 | 7,17 | 6,59 | 6,75 | -1,46% | 1.000,00 |
| 02.07.2025 | 6,65 | 7,06 | 6,60 | 6,85 | 4,74% | - |
| 01.07.2025 | 6,63 | 6,64 | 6,36 | 6,54 | -1,65% | - |
| 30.06.2025 | 6,30 | 6,79 | 6,24 | 6,65 | 6,06% | - |
| 27.06.2025 | 5,91 | 6,33 | 5,91 | 6,27 | 4,76% | - |
| 26.06.2025 | 5,56 | 6,13 | 5,56 | 5,99 | 5,37% | - |
| 25.06.2025 | 5,57 | 5,87 | 5,57 | 5,68 | 1,16% | - |
| 24.06.2025 | 5,09 | 5,62 | 5,09 | 5,62 | 8,40% | - |
| 23.06.2025 | 5,29 | 5,31 | 5,15 | 5,18 | -1,33% | - |
| 20.06.2025 | 5,28 | 5,46 | 5,24 | 5,25 | -0,38% | - |
| 19.06.2025 | 5,26 | 5,53 | 5,20 | 5,27 | -0,38% | - |
| 18.06.2025 | 5,62 | 5,63 | 5,17 | 5,29 | -5,79% | - |
| 17.06.2025 | 5,71 | 5,76 | 5,57 | 5,62 | -1,14% | - |
| 16.06.2025 | 5,83 | 6,02 | 5,68 | 5,68 | -2,32% | - |
| 13.06.2025 | 6,29 | 6,29 | 5,79 | 5,82 | -7,03% | - |
| 12.06.2025 | 6,64 | 6,64 | 6,17 | 6,26 | -5,51% | - |
| 11.06.2025 | 6,66 | 6,75 | 6,59 | 6,62 | -0,75% | - |
| 10.06.2025 | 6,78 | 6,93 | 6,66 | 6,67 | -1,26% | - |
| 09.06.2025 | 7,35 | 7,40 | 6,75 | 6,76 | -8,16% | - |
| 06.06.2025 | 7,00 | 7,52 | 6,92 | 7,36 | 5,30% | - |
| 05.06.2025 | 7,09 | 7,53 | 6,81 | 6,99 | -2,72% | 1.050,00 |
| 04.06.2025 | 6,50 | 7,48 | 6,50 | 7,18 | 10,55% | - |
| 03.06.2025 | 5,48 | 6,64 | 5,46 | 6,50 | 19,28% | - |
| 02.06.2025 | 5,31 | 5,54 | 5,18 | 5,45 | 3,13% | - |
| 30.05.2025 | 5,24 | 5,41 | 5,22 | 5,28 | 0,96% | - |
| 29.05.2025 | 5,17 | 5,27 | 5,17 | 5,23 | 1,06% | - |