84,050€
0,54%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 83,95 | 84,60 | 83,30 | 84,05 | 0,54% | - |
| 14.10.2025 | 82,40 | 84,20 | 81,00 | 83,60 | 1,83% | 78.740,00 |
| 13.10.2025 | 81,40 | 85,40 | 80,60 | 82,10 | 3,79% | 88.499,00 |
| 10.10.2025 | 78,40 | 83,00 | 76,90 | 79,10 | 0,13% | 146.959,00 |
| 09.10.2025 | 75,30 | 80,70 | 74,20 | 79,00 | 3,54% | 69.848,00 |
| 08.10.2025 | 76,00 | 77,20 | 73,80 | 76,30 | 3,25% | 48.281,00 |
| 07.10.2025 | 74,80 | 75,30 | 72,90 | 73,90 | -3,02% | 70.466,00 |
| 06.10.2025 | 73,70 | 82,20 | 73,50 | 76,20 | 5,54% | 280.342,00 |
| 03.10.2025 | 70,00 | 72,30 | 70,00 | 72,20 | 3,14% | 36.279,00 |
| 02.10.2025 | 70,30 | 71,60 | 69,90 | 70,00 | -1,55% | 48.496,00 |
| 01.10.2025 | 72,10 | 73,90 | 70,00 | 71,10 | -1,11% | 67.379,00 |
| 30.09.2025 | 71,30 | 73,20 | 70,90 | 71,90 | 1,41% | 80.342,00 |
| 29.09.2025 | 72,30 | 73,50 | 70,60 | 70,90 | 0,85% | 72.801,00 |
| 26.09.2025 | 70,10 | 71,10 | 68,80 | 70,30 | 0,29% | 39.146,00 |
| 25.09.2025 | 70,40 | 72,10 | 69,80 | 70,10 | -1,96% | 43.430,00 |
| 24.09.2025 | 70,30 | 72,50 | 69,50 | 71,50 | 1,71% | 95.970,00 |
| 23.09.2025 | 70,80 | 71,70 | 69,50 | 70,30 | 1,30% | 57.348,00 |
| 22.09.2025 | 69,90 | 70,30 | 68,50 | 69,40 | -1,14% | 65.382,00 |
| 19.09.2025 | 70,00 | 71,90 | 69,60 | 70,20 | 0,43% | 489.795,00 |
| 18.09.2025 | 70,00 | 70,60 | 66,80 | 69,90 | 0,72% | 90.570,00 |
| 17.09.2025 | 69,70 | 71,10 | 68,70 | 69,40 | 1,17% | 58.586,00 |
| 16.09.2025 | 71,10 | 72,30 | 68,60 | 68,60 | -4,32% | 78.417,00 |
| 15.09.2025 | 70,80 | 72,40 | 68,90 | 71,70 | 1,41% | 105.297,00 |
| 12.09.2025 | 72,70 | 72,70 | 68,20 | 70,70 | -1,39% | 298.109,00 |
| 11.09.2025 | 73,80 | 74,80 | 70,90 | 71,70 | -2,85% | 62.910,00 |
| 10.09.2025 | 76,90 | 78,30 | 73,60 | 73,80 | -3,40% | 52.963,00 |
| 09.09.2025 | 73,10 | 77,80 | 72,80 | 76,40 | 1,46% | 70.774,00 |
| 08.09.2025 | 77,00 | 78,70 | 73,50 | 75,30 | -1,57% | 93.684,00 |
| 05.09.2025 | 71,60 | 77,80 | 68,60 | 76,50 | 5,08% | 155.174,00 |
| 04.09.2025 | 71,80 | 73,40 | 70,70 | 72,80 | 1,82% | 62.686,00 |
| 03.09.2025 | 69,90 | 71,80 | 69,90 | 71,50 | 3,62% | 41.847,00 |
| 02.09.2025 | 67,50 | 70,00 | 67,50 | 69,00 | 2,37% | 52.408,00 |
| 01.09.2025 | 69,30 | 69,50 | 66,60 | 67,40 | -1,89% | 31.477,00 |
| 29.08.2025 | 70,00 | 70,90 | 68,40 | 68,70 | 0,00% | 103.845,00 |
| 28.08.2025 | 67,30 | 68,90 | 66,70 | 68,70 | -0,15% | 53.543,00 |
| 27.08.2025 | 67,30 | 71,30 | 66,80 | 68,80 | 1,78% | 134.306,00 |
| 26.08.2025 | 64,60 | 68,10 | 63,70 | 67,60 | 3,36% | 122.360,00 |
| 25.08.2025 | 66,80 | 67,60 | 65,10 | 65,40 | -1,65% | 35.167,00 |
| 22.08.2025 | 63,90 | 67,00 | 63,90 | 66,50 | 6,57% | 111.888,00 |
| 21.08.2025 | 60,80 | 62,50 | 60,30 | 62,40 | 5,76% | 65.676,00 |
| 20.08.2025 | 58,50 | 59,00 | 57,50 | 59,00 | 0,34% | 62.990,00 |
| 19.08.2025 | 59,60 | 59,90 | 58,50 | 58,80 | -1,51% | 63.894,00 |
| 18.08.2025 | 59,70 | 60,80 | 59,50 | 59,70 | -0,50% | 32.576,00 |
| 15.08.2025 | 59,80 | 60,20 | 58,40 | 60,00 | 1,69% | 57.505,00 |
| 14.08.2025 | 59,50 | 60,30 | 58,70 | 59,00 | -1,17% | 33.749,00 |
| 13.08.2025 | 61,60 | 63,00 | 59,30 | 59,70 | 0,00% | 96.129,00 |
| 12.08.2025 | 60,00 | 60,20 | 59,10 | 59,70 | -1,65% | 35.082,00 |
| 11.08.2025 | 60,80 | 61,20 | 59,00 | 60,70 | 0,50% | 61.473,00 |
| 08.08.2025 | 61,10 | 62,50 | 59,90 | 60,40 | -0,33% | 51.361,00 |
| 07.08.2025 | 60,90 | 61,00 | 59,00 | 60,60 | -1,14% | 54.337,00 |
| 06.08.2025 | 60,80 | 62,30 | 59,50 | 61,30 | 2,17% | 41.603,00 |
| 05.08.2025 | 61,00 | 63,40 | 59,40 | 60,00 | -1,96% | 57.994,00 |
| 04.08.2025 | 61,00 | 62,70 | 60,00 | 61,20 | 0,00% | 68.957,00 |
| 01.08.2025 | 60,30 | 62,50 | 58,50 | 61,20 | -4,38% | 174.671,00 |
| 31.07.2025 | 60,80 | 64,40 | 59,40 | 64,00 | 3,56% | 107.947,00 |
| 30.07.2025 | 60,60 | 62,60 | 59,50 | 61,80 | 2,32% | 104.429,00 |
| 29.07.2025 | 57,40 | 60,70 | 56,80 | 60,40 | 5,96% | 126.661,00 |
| 28.07.2025 | 55,00 | 58,40 | 52,80 | 57,00 | 0,00% | 237.758,00 |
| 25.07.2025 | 56,80 | 59,80 | 52,80 | 57,00 | -2,23% | 482.516,00 |
| 24.07.2025 | 57,10 | 61,70 | 57,10 | 58,30 | 7,37% | 763.091,00 |
| 23.07.2025 | 42,60 | 58,30 | 42,00 | 54,30 | 510,11% | 3.416.436,00 |
| 22.07.2025 | 8,90 | 9,33 | 8,58 | 8,90 | -1,22% | 170.060,00 |
| 21.07.2025 | 8,78 | 9,05 | 8,62 | 9,01 | 4,52% | 140.070,00 |
| 18.07.2025 | 8,78 | 9,24 | 8,62 | 8,62 | -0,81% | 111.741,00 |
| 17.07.2025 | 8,36 | 9,07 | 8,36 | 8,69 | 3,33% | 174.775,00 |
| 16.07.2025 | 8,10 | 9,40 | 7,98 | 8,41 | 6,19% | 614.326,00 |
| 15.07.2025 | 7,45 | 8,11 | 7,39 | 7,92 | 8,64% | 196.661,00 |
| 14.07.2025 | 7,13 | 7,45 | 6,97 | 7,29 | 2,53% | 62.629,00 |
| 11.07.2025 | 7,07 | 7,20 | 6,93 | 7,11 | 0,71% | 57.395,00 |
| 10.07.2025 | 6,99 | 7,47 | 6,89 | 7,06 | 4,59% | 200.102,00 |
| 09.07.2025 | 6,68 | 7,01 | 6,55 | 6,75 | -1,46% | 59.126,00 |
| 08.07.2025 | 6,83 | 7,16 | 6,81 | 6,85 | 0,74% | 158.789,00 |
| 07.07.2025 | 7,12 | 7,29 | 6,70 | 6,80 | -3,27% | 154.598,00 |
| 04.07.2025 | 6,96 | 7,10 | 6,62 | 7,03 | 4,93% | 73.681,00 |
| 03.07.2025 | 7,04 | 7,18 | 6,56 | 6,70 | -2,33% | 117.612,00 |
| 02.07.2025 | 6,78 | 7,07 | 6,56 | 6,86 | 3,94% | 99.057,00 |
| 01.07.2025 | 6,60 | 6,66 | 6,35 | 6,60 | -0,60% | 77.213,00 |
| 30.06.2025 | 6,30 | 6,81 | 6,20 | 6,64 | 6,07% | 83.902,00 |
| 27.06.2025 | 6,10 | 6,32 | 6,03 | 6,26 | 3,81% | 89.537,00 |
| 26.06.2025 | 5,87 | 6,12 | 5,87 | 6,03 | 3,97% | 35.829,00 |
| 25.06.2025 | 5,65 | 5,88 | 5,63 | 5,80 | 3,57% | 56.980,00 |
| 24.06.2025 | 5,36 | 5,62 | 5,31 | 5,60 | 8,11% | 36.219,00 |
| 23.06.2025 | 5,25 | 5,26 | 5,12 | 5,18 | -1,33% | 31.807,00 |
| 20.06.2025 | 5,39 | 5,47 | 5,25 | 5,25 | -0,94% | 38.845,00 |
| 19.06.2025 | 5,29 | 5,55 | 5,18 | 5,30 | 0,19% | 32.502,00 |
| 18.06.2025 | 5,49 | 5,49 | 5,16 | 5,29 | -6,37% | 109.628,00 |
| 17.06.2025 | 5,70 | 5,77 | 5,57 | 5,65 | -0,88% | 23.216,00 |
| 16.06.2025 | 5,85 | 6,00 | 5,70 | 5,70 | -1,55% | 36.292,00 |
| 13.06.2025 | 6,08 | 6,15 | 5,78 | 5,79 | -7,36% | 148.276,00 |
| 12.06.2025 | 6,57 | 6,57 | 6,17 | 6,25 | -5,87% | 119.495,00 |
| 11.06.2025 | 6,69 | 6,76 | 6,58 | 6,64 | -0,30% | 21.881,00 |
| 10.06.2025 | 6,83 | 6,94 | 6,64 | 6,66 | -1,62% | 24.501,00 |
| 09.06.2025 | 7,40 | 7,40 | 6,72 | 6,77 | -8,02% | 39.658,00 |
| 06.06.2025 | 7,01 | 7,52 | 6,90 | 7,36 | 4,99% | 96.926,00 |
| 05.06.2025 | 7,25 | 7,25 | 6,78 | 7,01 | -1,27% | 83.066,00 |
| 04.06.2025 | 6,65 | 7,50 | 6,60 | 7,10 | 8,23% | 254.298,00 |
| 03.06.2025 | 5,53 | 6,66 | 5,49 | 6,56 | 20,15% | 233.377,00 |
| 02.06.2025 | 5,25 | 5,56 | 5,15 | 5,46 | 3,41% | 49.567,00 |
| 30.05.2025 | 5,27 | 5,43 | 5,21 | 5,28 | 0,96% | 23.179,00 |
| 29.05.2025 | 5,25 | 5,29 | 5,17 | 5,23 | 1,16% | 15.608,00 |