7,075€
0,21%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 7,08 | 7,25 | 7,05 | 7,08 | 0,00% | 5.503,00 |
| 23.12.2024 | 7,18 | 7,37 | 7,01 | 7,08 | 0,28% | 16.973,00 |
| 20.12.2024 | 7,39 | 7,39 | 7,05 | 7,06 | -5,87% | 24.688,00 |
| 19.12.2024 | 7,34 | 7,53 | 7,31 | 7,50 | 0,27% | 11.956,00 |
| 18.12.2024 | 7,35 | 7,59 | 7,32 | 7,48 | 2,89% | 16.602,00 |
| 17.12.2024 | 7,19 | 7,46 | 7,17 | 7,27 | 2,11% | 32.674,00 |
| 16.12.2024 | 7,05 | 7,13 | 6,95 | 7,12 | -0,28% | 23.818,00 |
| 13.12.2024 | 7,40 | 7,40 | 7,11 | 7,14 | -4,03% | 11.849,00 |
| 12.12.2024 | 7,72 | 7,76 | 7,36 | 7,44 | -4,00% | 18.973,00 |
| 11.12.2024 | 8,10 | 8,10 | 7,70 | 7,75 | -3,73% | 16.023,00 |
| 10.12.2024 | 8,03 | 8,11 | 8,03 | 8,05 | 0,88% | 11.571,00 |
| 09.12.2024 | 7,98 | 8,15 | 7,94 | 7,98 | 0,00% | 10.889,00 |
| 06.12.2024 | 7,85 | 7,98 | 7,68 | 7,98 | 0,88% | 18.367,00 |
| 05.12.2024 | 8,27 | 8,34 | 7,88 | 7,91 | -1,86% | 18.594,00 |
| 04.12.2024 | 7,71 | 8,24 | 7,71 | 8,06 | 5,22% | 35.143,00 |
| 03.12.2024 | 7,85 | 7,86 | 7,59 | 7,66 | -2,42% | 23.271,00 |
| 02.12.2024 | 7,62 | 7,99 | 7,61 | 7,85 | -1,26% | 34.821,00 |
| 29.11.2024 | 7,71 | 8,08 | 7,70 | 7,95 | 3,38% | 17.916,00 |
| 28.11.2024 | 7,68 | 8,03 | 7,68 | 7,69 | -4,35% | 13.963,00 |
| 27.11.2024 | 8,01 | 8,15 | 7,85 | 8,04 | 2,68% | 16.764,00 |
| 26.11.2024 | 8,09 | 8,09 | 7,59 | 7,83 | -4,04% | 79.695,00 |
| 25.11.2024 | 8,70 | 8,70 | 8,16 | 8,16 | -3,32% | 25.688,00 |
| 22.11.2024 | 8,20 | 8,50 | 8,11 | 8,44 | 2,86% | 17.824,00 |
| 21.11.2024 | 8,27 | 8,27 | 8,07 | 8,21 | -0,30% | - |
| 20.11.2024 | 8,79 | 8,79 | 8,23 | 8,23 | -3,18% | 25.535,00 |
| 19.11.2024 | 8,78 | 8,85 | 8,38 | 8,50 | -2,75% | 31.418,00 |
| 18.11.2024 | 9,00 | 9,00 | 8,72 | 8,74 | 0,34% | 23.212,00 |
| 15.11.2024 | 9,40 | 9,40 | 8,71 | 8,71 | -7,24% | 20.224,00 |
| 14.11.2024 | 9,75 | 9,75 | 9,33 | 9,39 | -1,68% | 10.069,00 |
| 13.11.2024 | 9,75 | 9,78 | 9,47 | 9,55 | 1,06% | 44.801,00 |
| 12.11.2024 | 9,60 | 9,67 | 9,31 | 9,45 | -2,28% | 24.697,00 |
| 11.11.2024 | 9,68 | 10,00 | 9,67 | 9,67 | 0,62% | 18.858,00 |
| 08.11.2024 | 9,70 | 9,70 | 9,46 | 9,61 | 2,02% | 9.896,00 |
| 07.11.2024 | 9,30 | 9,75 | 9,30 | 9,42 | -1,57% | 6.368,00 |
| 06.11.2024 | 9,51 | 9,64 | 9,45 | 9,57 | 0,74% | 10.233,00 |
| 05.11.2024 | 9,51 | 9,68 | 9,43 | 9,50 | -1,45% | 9.381,00 |
| 04.11.2024 | 9,73 | 9,78 | 9,50 | 9,64 | 1,47% | 11.471,00 |
| 01.11.2024 | 9,80 | 9,80 | 9,44 | 9,50 | -1,45% | 7.428,00 |
| 31.10.2024 | 9,68 | 9,91 | 9,57 | 9,64 | -1,13% | 15.568,00 |
| 30.10.2024 | 10,06 | 10,06 | 9,72 | 9,75 | -1,52% | 23.474,00 |
| 29.10.2024 | 9,90 | 10,12 | 9,80 | 9,90 | 2,91% | 29.064,00 |
| 28.10.2024 | 9,58 | 9,66 | 9,32 | 9,62 | 3,22% | 4.323,00 |
| 25.10.2024 | 9,40 | 9,56 | 9,32 | 9,32 | -0,85% | 5.876,00 |
| 24.10.2024 | 9,27 | 9,72 | 9,27 | 9,40 | -1,47% | 12.341,00 |
| 23.10.2024 | 9,60 | 9,61 | 9,38 | 9,54 | -1,45% | 13.606,00 |
| 22.10.2024 | 9,60 | 9,86 | 9,38 | 9,68 | 1,57% | 15.740,00 |
| 21.10.2024 | 9,53 | 9,85 | 9,38 | 9,53 | -1,04% | 15.778,00 |
| 18.10.2024 | 9,22 | 9,88 | 9,16 | 9,63 | 4,45% | 43.965,00 |
| 17.10.2024 | 9,03 | 9,24 | 8,96 | 9,22 | 7,58% | 36.178,00 |
| 16.10.2024 | 8,56 | 8,82 | 8,52 | 8,57 | -0,87% | 15.645,00 |
| 15.10.2024 | 8,69 | 8,75 | 8,42 | 8,65 | 1,11% | - |
| 14.10.2024 | 8,48 | 9,05 | 8,45 | 8,55 | 3,01% | 63.198,00 |
| 11.10.2024 | 8,27 | 8,55 | 8,13 | 8,30 | 1,59% | 18.847,00 |
| 10.10.2024 | 8,55 | 8,55 | 8,12 | 8,17 | -0,37% | 19.065,00 |
| 09.10.2024 | 8,52 | 8,52 | 8,15 | 8,20 | -3,53% | 48.776,00 |
| 08.10.2024 | 8,78 | 8,82 | 8,50 | 8,50 | -2,19% | 18.150,00 |
| 07.10.2024 | 9,02 | 9,02 | 8,65 | 8,69 | -3,44% | 19.182,00 |
| 04.10.2024 | 9,06 | 9,20 | 8,91 | 9,00 | -0,66% | 49.103,00 |
| 03.10.2024 | 9,38 | 9,63 | 9,06 | 9,06 | -2,58% | 40.020,00 |
| 02.10.2024 | 9,97 | 9,97 | 9,18 | 9,30 | -6,44% | 101.397,00 |
| 01.10.2024 | 10,16 | 10,16 | 9,94 | 9,94 | -2,17% | 14.311,00 |
| 30.09.2024 | 10,40 | 10,40 | 10,04 | 10,16 | -0,20% | 10.064,00 |
| 27.09.2024 | 10,18 | 10,40 | 10,16 | 10,18 | -0,59% | 5.706,00 |
| 26.09.2024 | 10,20 | 10,50 | 10,04 | 10,24 | 1,99% | 11.090,00 |
| 25.09.2024 | 10,00 | 10,04 | 9,85 | 10,04 | 0,40% | 10.192,00 |
| 24.09.2024 | 10,06 | 10,32 | 9,75 | 10,00 | 0,00% | 20.827,00 |
| 23.09.2024 | 10,10 | 10,12 | 10,00 | 10,00 | -1,57% | 3.468,00 |
| 20.09.2024 | 10,30 | 10,50 | 10,14 | 10,16 | -3,05% | 18.170,00 |
| 19.09.2024 | 10,14 | 10,48 | 10,14 | 10,48 | 3,35% | 6.070,00 |
| 18.09.2024 | 10,30 | 10,32 | 10,10 | 10,14 | -1,93% | 9.087,00 |
| 17.09.2024 | 10,24 | 10,64 | 10,24 | 10,34 | -0,39% | 7.276,00 |
| 16.09.2024 | 10,60 | 10,68 | 10,28 | 10,38 | -3,17% | 6.148,00 |
| 13.09.2024 | 10,54 | 10,78 | 10,54 | 10,72 | 1,90% | 4.401,00 |
| 12.09.2024 | 10,70 | 10,76 | 10,52 | 10,52 | 0,00% | 2.449,00 |
| 11.09.2024 | 10,74 | 10,86 | 10,48 | 10,52 | -2,05% | 9.388,00 |
| 10.09.2024 | 10,84 | 11,00 | 10,68 | 10,74 | -1,29% | 7.573,00 |
| 09.09.2024 | 11,40 | 11,56 | 10,86 | 10,88 | -0,18% | 12.995,00 |
| 06.09.2024 | 10,82 | 11,06 | 10,80 | 10,90 | 0,93% | 5.940,00 |
| 05.09.2024 | 11,26 | 11,26 | 10,80 | 10,80 | -2,17% | 9.952,00 |
| 04.09.2024 | 10,82 | 11,26 | 10,82 | 11,04 | 0,73% | 13.794,00 |
| 03.09.2024 | 11,80 | 11,98 | 10,90 | 10,96 | -6,32% | 18.086,00 |
| 02.09.2024 | 11,70 | 11,78 | 11,60 | 11,70 | 2,27% | 6.491,00 |
| 30.08.2024 | 11,66 | 11,66 | 11,28 | 11,44 | 2,14% | 30.638,00 |
| 29.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | 44.158,00 |
| 28.08.2024 | 10,42 | 10,90 | 10,38 | 10,80 | 4,45% | 24.847,00 |
| 27.08.2024 | 10,50 | 10,58 | 10,32 | 10,34 | -0,77% | 4.745,00 |
| 26.08.2024 | 10,26 | 10,42 | 10,26 | 10,42 | 0,19% | 8.571,00 |
| 23.08.2024 | 10,58 | 10,58 | 10,24 | 10,40 | -0,76% | 12.537,00 |
| 22.08.2024 | 10,50 | 10,74 | 10,48 | 10,48 | 0,77% | 13.776,00 |
| 21.08.2024 | 10,32 | 10,52 | 10,26 | 10,40 | 2,97% | 10.045,00 |
| 20.08.2024 | 10,10 | 10,44 | 10,02 | 10,10 | 1,00% | 13.453,00 |
| 19.08.2024 | 10,08 | 10,08 | 9,93 | 10,00 | -0,79% | 21.184,00 |
| 16.08.2024 | 10,16 | 10,30 | 10,06 | 10,08 | -2,14% | 10.676,00 |
| 15.08.2024 | 10,14 | 10,32 | 10,06 | 10,30 | 1,58% | 12.883,00 |
| 14.08.2024 | 10,38 | 10,38 | 10,00 | 10,14 | -0,20% | 35.969,00 |
| 13.08.2024 | 10,50 | 10,50 | 10,14 | 10,16 | -2,68% | 27.907,00 |
| 12.08.2024 | 10,68 | 10,68 | 10,26 | 10,44 | -0,95% | 29.748,00 |
| 09.08.2024 | 10,32 | 10,70 | 10,32 | 10,54 | 0,38% | 21.875,00 |
| 08.08.2024 | 10,36 | 10,54 | 10,18 | 10,50 | 1,35% | 17.502,00 |
| 07.08.2024 | 10,70 | 10,70 | 10,24 | 10,36 | -0,77% | 44.157,00 |