111,450€
0,22%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 111,85 | 112,20 | 111,15 | 111,50 | 0,77% | - |
| 24.07.2026 | 114,85 | 117,25 | 110,60 | 110,65 | -3,78% | 2.604,00 |
| 23.07.2026 | 114,00 | 115,50 | 111,50 | 115,00 | 0,79% | 7.286,00 |
| 22.07.2026 | 116,50 | 117,85 | 112,75 | 114,10 | -2,31% | 6.560,00 |
| 21.07.2026 | 117,40 | 118,50 | 114,75 | 116,80 | 0,86% | 6.980,00 |
| 20.07.2026 | 119,60 | 123,45 | 115,40 | 115,80 | -3,70% | 3.666,00 |
| 17.07.2026 | 119,90 | 121,05 | 116,90 | 120,25 | 0,33% | 4.214,00 |
| 16.07.2026 | 120,45 | 121,35 | 115,70 | 119,85 | -0,21% | 3.442,00 |
| 15.07.2026 | 118,65 | 121,50 | 117,00 | 120,10 | 2,39% | 2.259,00 |
| 14.07.2026 | 119,90 | 120,85 | 116,85 | 117,30 | -2,62% | 5.854,00 |
| 13.07.2026 | 122,40 | 122,95 | 117,75 | 120,45 | -2,43% | 3.092,00 |
| 10.07.2026 | 122,40 | 124,95 | 120,65 | 123,45 | 0,24% | 1.101,00 |
| 09.07.2026 | 122,60 | 124,50 | 120,40 | 123,15 | 0,65% | 3.290,00 |
| 08.07.2026 | 124,80 | 126,35 | 120,45 | 122,35 | -0,65% | 9.984,00 |
| 07.07.2026 | 125,75 | 127,70 | 123,15 | 123,15 | -2,61% | 10.107,00 |
| 06.07.2026 | 132,50 | 136,65 | 125,55 | 126,45 | -5,42% | 11.130,00 |
| 03.07.2026 | 124,95 | 139,05 | 124,95 | 133,70 | 7,30% | 21.404,00 |
| 02.07.2026 | 119,35 | 129,75 | 118,70 | 124,60 | 7,41% | 11.584,00 |
| 01.07.2026 | 116,25 | 121,35 | 110,55 | 116,00 | 0,35% | 2.198,00 |
| 30.06.2026 | 105,20 | 118,85 | 101,75 | 115,60 | 37,25% | 17.835,00 |
| 29.06.2026 | 85,78 | 87,20 | 81,60 | 84,23 | -2,40% | 3.348,00 |
| 26.06.2026 | 80,58 | 87,33 | 78,90 | 86,30 | 6,15% | 8.059,00 |
| 25.06.2026 | 81,13 | 82,38 | 76,20 | 81,30 | 0,93% | 5.889,00 |
| 24.06.2026 | 86,63 | 87,60 | 77,33 | 80,55 | -6,12% | 5.351,00 |
| 23.06.2026 | 88,13 | 90,95 | 84,90 | 85,80 | -3,43% | 8.101,00 |
| 22.06.2026 | 85,08 | 89,35 | 84,23 | 88,85 | 5,09% | 14.367,00 |
| 19.06.2026 | 86,68 | 87,10 | 81,60 | 84,55 | -2,48% | 6.862,00 |
| 18.06.2026 | 86,85 | 90,25 | 85,75 | 86,70 | 0,23% | 11.984,00 |
| 17.06.2026 | 84,13 | 89,45 | 82,80 | 86,50 | 3,22% | 14.562,00 |
| 16.06.2026 | 84,60 | 86,95 | 82,85 | 83,80 | -0,97% | 6.080,00 |
| 15.06.2026 | 86,65 | 88,53 | 81,43 | 84,63 | 1,80% | 15.066,00 |
| 12.06.2026 | 86,73 | 87,53 | 82,90 | 83,13 | -4,26% | 7.842,00 |
| 11.06.2026 | 85,88 | 87,70 | 80,88 | 86,83 | 1,52% | 16.569,00 |
| 10.06.2026 | 88,00 | 88,15 | 83,63 | 85,53 | -3,01% | 8.422,00 |
| 09.06.2026 | 88,58 | 90,33 | 83,80 | 88,18 | 0,26% | 14.379,00 |
| 08.06.2026 | 87,83 | 90,43 | 83,35 | 87,95 | 0,77% | 12.654,00 |
| 05.06.2026 | 85,48 | 93,28 | 70,30 | 87,28 | -2,59% | 13.590,00 |
| 04.06.2026 | 78,08 | 90,20 | 77,10 | 89,60 | 16,78% | 23.228,00 |
| 03.06.2026 | 65,03 | 79,78 | 60,60 | 76,73 | 21,02% | 43.001,00 |
| 02.06.2026 | 86,25 | 87,43 | 61,33 | 63,40 | -43,42% | 26.012,00 |
| 01.06.2026 | 113,05 | 118,45 | 110,75 | 112,05 | -1,02% | 6.494,00 |
| 29.05.2026 | 112,60 | 115,45 | 109,90 | 113,20 | 1,48% | 11.799,00 |
| 28.05.2026 | 110,95 | 117,15 | 110,70 | 111,55 | 0,41% | 6.732,00 |
| 27.05.2026 | 108,65 | 113,00 | 108,35 | 111,10 | 2,35% | 5.136,00 |
| 26.05.2026 | 111,45 | 117,90 | 104,30 | 108,55 | -3,38% | 5.992,00 |
| 25.05.2026 | 107,15 | 115,00 | 104,05 | 112,35 | 6,19% | 592,00 |
| 22.05.2026 | 105,85 | 109,40 | 103,40 | 105,80 | 0,19% | 2.112,00 |
| 21.05.2026 | 100,80 | 107,50 | 100,50 | 105,60 | 4,30% | 1.537,00 |
| 20.05.2026 | 98,03 | 103,50 | 97,98 | 101,25 | 2,82% | 3.418,00 |
| 19.05.2026 | 95,50 | 99,20 | 94,70 | 98,48 | 1,05% | - |
| 18.05.2026 | 99,68 | 101,20 | 95,60 | 97,45 | -1,74% | 2.250,00 |
| 15.05.2026 | 101,00 | 103,85 | 98,33 | 99,18 | -3,29% | - |
| 14.05.2026 | 103,15 | 106,15 | 101,10 | 102,55 | -0,92% | - |
| 13.05.2026 | 104,20 | 105,50 | 101,55 | 103,50 | -0,29% | - |
| 12.05.2026 | 103,60 | 105,80 | 102,35 | 103,80 | -0,24% | 46,00 |
| 11.05.2026 | 104,75 | 106,25 | 101,90 | 104,05 | -1,09% | - |
| 08.05.2026 | 105,75 | 108,35 | 103,10 | 105,20 | -0,38% | - |
| 07.05.2026 | 107,85 | 110,85 | 105,15 | 105,60 | -2,31% | 2.200,00 |
| 06.05.2026 | 106,25 | 111,15 | 105,30 | 108,10 | 2,42% | - |
| 05.05.2026 | 101,20 | 107,45 | 97,50 | 105,55 | 4,56% | 3.076,00 |
| 04.05.2026 | 98,93 | 102,15 | 96,68 | 100,95 | 2,02% | 2.084,00 |
| 30.04.2026 | 91,68 | 99,00 | 91,43 | 98,95 | 7,00% | 1.080,00 |
| 29.04.2026 | 95,70 | 95,80 | 91,85 | 92,48 | -2,84% | 4.200,00 |
| 28.04.2026 | 95,73 | 97,73 | 94,63 | 95,18 | -0,70% | 1.210,00 |
| 27.04.2026 | 98,33 | 99,58 | 95,00 | 95,85 | -2,94% | 840,00 |
| 24.04.2026 | 97,75 | 98,85 | 94,70 | 98,75 | 1,44% | 3.275,00 |
| 23.04.2026 | 100,00 | 100,33 | 96,98 | 97,35 | -2,01% | - |
| 22.04.2026 | 96,95 | 99,43 | 95,48 | 99,35 | 3,09% | 500,00 |
| 21.04.2026 | 99,40 | 101,20 | 96,33 | 96,38 | -1,78% | - |
| 20.04.2026 | 101,70 | 104,90 | 98,05 | 98,13 | -4,73% | - |
| 17.04.2026 | 104,45 | 106,45 | 102,35 | 103,00 | -0,48% | 540,00 |
| 16.04.2026 | 103,60 | 104,90 | 101,65 | 103,50 | 0,58% | - |
| 15.04.2026 | 106,15 | 108,80 | 102,00 | 102,90 | -3,20% | - |
| 14.04.2026 | 103,95 | 107,00 | 102,20 | 106,30 | 2,02% | 130,00 |
| 13.04.2026 | 106,05 | 107,65 | 100,50 | 104,20 | -2,07% | - |
| 10.04.2026 | 106,40 | 109,15 | 104,40 | 106,40 | 0,00% | 245,00 |
| 09.04.2026 | 101,50 | 106,85 | 100,18 | 106,40 | 4,26% | 2.640,00 |
| 08.04.2026 | 103,55 | 104,15 | 100,20 | 102,05 | 2,72% | - |
| 07.04.2026 | 101,30 | 103,60 | 98,30 | 99,35 | -2,21% | 4.860,00 |
| 02.04.2026 | 96,75 | 103,60 | 95,70 | 101,60 | 2,68% | 3.220,00 |
| 01.04.2026 | 96,35 | 102,10 | 95,85 | 98,95 | 3,07% | 1.750,00 |
| 31.03.2026 | 89,95 | 96,95 | 87,95 | 96,00 | 8,35% | - |
| 30.03.2026 | 90,00 | 91,25 | 87,40 | 88,60 | -1,56% | 1.350,00 |
| 27.03.2026 | 95,10 | 95,55 | 88,00 | 90,00 | -5,01% | 6.960,00 |
| 26.03.2026 | 95,70 | 96,10 | 94,05 | 94,75 | -1,40% | 2.200,00 |
| 25.03.2026 | 97,10 | 99,75 | 95,45 | 96,10 | -0,36% | - |
| 24.03.2026 | 103,10 | 105,00 | 94,75 | 96,45 | -6,36% | 1.940,00 |
| 23.03.2026 | 101,10 | 108,30 | 99,95 | 103,00 | -2,74% | 440,00 |
| 20.03.2026 | 107,40 | 110,30 | 104,30 | 105,90 | -1,03% | 745,00 |
| 19.03.2026 | 108,40 | 111,40 | 104,40 | 107,00 | -2,01% | 2.870,00 |
| 18.03.2026 | 109,90 | 111,00 | 106,40 | 109,20 | 0,18% | - |
| 17.03.2026 | 107,10 | 110,00 | 106,50 | 109,00 | 1,11% | 260,00 |
| 16.03.2026 | 105,00 | 108,30 | 103,30 | 107,80 | 6,31% | 360,00 |
| 13.03.2026 | 101,40 | 105,40 | 100,50 | 101,40 | 0,60% | - |
| 12.03.2026 | 99,70 | 113,50 | 97,30 | 100,80 | 3,65% | 3.048,00 |
| 11.03.2026 | 99,95 | 100,00 | 95,85 | 97,25 | -2,31% | - |
| 10.03.2026 | 95,15 | 101,30 | 94,85 | 99,55 | 5,57% | - |
| 09.03.2026 | 91,55 | 95,45 | 91,25 | 94,30 | 0,32% | - |
| 06.03.2026 | 97,60 | 97,70 | 92,80 | 94,00 | -3,09% | 3.325,00 |
| 05.03.2026 | 100,50 | 101,90 | 95,60 | 97,00 | -4,06% | 4.916,00 |