6,115€
-0,08%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,14 | 6,27 | 6,07 | 6,11 | -0,25% | - |
| 24.04.2025 | 6,04 | 6,19 | 5,90 | 6,12 | 1,32% | 25.682,00 |
| 23.04.2025 | 5,59 | 6,14 | 5,56 | 6,04 | 12,48% | 61.141,00 |
| 22.04.2025 | 5,30 | 5,49 | 5,23 | 5,37 | 2,48% | 31.803,00 |
| 17.04.2025 | 5,21 | 5,42 | 5,12 | 5,24 | -0,19% | 38.746,00 |
| 16.04.2025 | 5,15 | 5,40 | 5,10 | 5,25 | -0,38% | 38.536,00 |
| 15.04.2025 | 5,36 | 5,38 | 5,17 | 5,27 | -1,68% | 29.175,00 |
| 14.04.2025 | 5,14 | 5,47 | 5,07 | 5,36 | 7,85% | 49.270,00 |
| 11.04.2025 | 4,94 | 5,15 | 4,85 | 4,97 | 3,54% | 90.377,00 |
| 10.04.2025 | 5,26 | 5,26 | 4,80 | 4,80 | 5,26% | 76.118,00 |
| 09.04.2025 | 4,91 | 4,97 | 4,51 | 4,56 | -11,11% | 108.970,00 |
| 08.04.2025 | 4,99 | 5,24 | 4,90 | 5,13 | 5,77% | 34.694,00 |
| 07.04.2025 | 4,79 | 5,13 | 4,53 | 4,85 | -3,00% | 79.782,00 |
| 04.04.2025 | 5,35 | 5,37 | 4,93 | 5,00 | -7,24% | 70.419,00 |
| 03.04.2025 | 5,37 | 5,54 | 5,28 | 5,39 | -0,92% | 34.406,00 |
| 02.04.2025 | 5,56 | 5,56 | 5,30 | 5,44 | -2,51% | 37.814,00 |
| 01.04.2025 | 5,77 | 5,86 | 5,55 | 5,58 | -2,96% | 35.806,00 |
| 31.03.2025 | 5,88 | 5,93 | 5,68 | 5,75 | -4,49% | 41.540,00 |
| 28.03.2025 | 6,17 | 6,22 | 6,01 | 6,02 | -3,53% | 28.069,00 |
| 27.03.2025 | 6,42 | 6,50 | 6,08 | 6,24 | -3,55% | 39.509,00 |
| 26.03.2025 | 6,71 | 6,71 | 6,43 | 6,47 | -3,58% | 31.199,00 |
| 25.03.2025 | 6,93 | 7,05 | 6,71 | 6,71 | -2,04% | 48.348,00 |
| 24.03.2025 | 6,91 | 7,05 | 6,60 | 6,85 | 0,88% | 76.722,00 |
| 21.03.2025 | 6,39 | 6,88 | 6,26 | 6,79 | 10,05% | 95.879,00 |
| 20.03.2025 | 6,30 | 6,30 | 6,03 | 6,17 | -0,48% | 45.223,00 |
| 19.03.2025 | 5,95 | 6,34 | 5,89 | 6,20 | 7,27% | 85.227,00 |
| 18.03.2025 | 5,82 | 6,34 | 5,57 | 5,78 | 1,05% | 129.129,00 |
| 17.03.2025 | 5,72 | 6,12 | 5,58 | 5,72 | 4,76% | 216.193,00 |
| 14.03.2025 | 5,49 | 5,72 | 5,37 | 5,46 | 1,30% | 60.231,00 |
| 13.03.2025 | 5,83 | 5,83 | 5,26 | 5,39 | -5,93% | 92.472,00 |
| 12.03.2025 | 5,99 | 6,02 | 5,70 | 5,73 | -3,05% | 46.798,00 |
| 11.03.2025 | 6,20 | 6,27 | 5,81 | 5,91 | -3,59% | 89.630,00 |
| 10.03.2025 | 7,47 | 7,47 | 6,06 | 6,13 | -16,60% | 128.013,00 |
| 07.03.2025 | 7,58 | 7,60 | 7,28 | 7,35 | -4,30% | 27.654,00 |
| 06.03.2025 | 7,14 | 7,68 | 7,07 | 7,68 | 10,82% | 42.223,00 |
| 05.03.2025 | 6,90 | 6,97 | 6,67 | 6,93 | 5,16% | 25.935,00 |
| 04.03.2025 | 6,92 | 6,95 | 6,55 | 6,59 | -4,49% | 46.537,00 |
| 03.03.2025 | 7,10 | 7,18 | 6,84 | 6,90 | -0,58% | 54.726,00 |
| 28.02.2025 | 7,28 | 7,28 | 6,94 | 6,94 | -6,22% | 890.079,00 |
| 27.02.2025 | 7,05 | 7,41 | 7,05 | 7,40 | 4,23% | 21.346,00 |
| 26.02.2025 | 7,13 | 7,21 | 7,05 | 7,10 | -0,84% | 31.670,00 |
| 25.02.2025 | 7,24 | 7,26 | 7,00 | 7,16 | -2,32% | 25.842,00 |
| 24.02.2025 | 7,62 | 7,68 | 7,20 | 7,33 | -3,93% | 56.172,00 |
| 21.02.2025 | 7,31 | 7,63 | 7,17 | 7,63 | 3,53% | 41.367,00 |
| 20.02.2025 | 6,90 | 7,48 | 6,88 | 7,37 | 10,33% | 75.503,00 |
| 19.02.2025 | 6,87 | 7,02 | 6,63 | 6,68 | -2,20% | 39.584,00 |
| 18.02.2025 | 6,65 | 6,97 | 6,50 | 6,83 | 4,12% | 66.602,00 |
| 17.02.2025 | 7,10 | 7,13 | 6,46 | 6,56 | -3,67% | 71.813,00 |
| 14.02.2025 | 6,70 | 7,05 | 6,58 | 6,81 | 2,41% | 62.685,00 |
| 13.02.2025 | 6,38 | 6,70 | 6,35 | 6,65 | 5,56% | 38.195,00 |
| 12.02.2025 | 6,34 | 6,51 | 6,14 | 6,30 | -1,25% | 70.350,00 |
| 11.02.2025 | 6,40 | 6,52 | 6,26 | 6,38 | 0,63% | 54.910,00 |
| 10.02.2025 | 5,87 | 6,40 | 5,87 | 6,34 | 11,03% | 95.659,00 |
| 07.02.2025 | 5,83 | 5,85 | 5,69 | 5,71 | -1,89% | 15.515,00 |
| 06.02.2025 | 5,75 | 5,86 | 5,75 | 5,82 | 2,46% | 11.373,00 |
| 05.02.2025 | 5,81 | 5,82 | 5,62 | 5,68 | -2,91% | 22.581,00 |
| 04.02.2025 | 5,90 | 5,90 | 5,75 | 5,85 | 0,17% | 12.994,00 |
| 03.02.2025 | 6,00 | 6,02 | 5,72 | 5,84 | -3,31% | 38.202,00 |
| 31.01.2025 | 5,89 | 6,07 | 5,83 | 6,04 | 2,90% | 39.091,00 |
| 30.01.2025 | 5,89 | 5,93 | 5,76 | 5,87 | 0,00% | 23.204,00 |
| 29.01.2025 | 6,02 | 6,11 | 5,87 | 5,87 | -1,18% | 24.434,00 |
| 28.01.2025 | 6,00 | 6,14 | 5,94 | 5,94 | -1,98% | 41.749,00 |
| 27.01.2025 | 5,93 | 6,17 | 5,79 | 6,06 | -0,66% | 53.491,00 |
| 24.01.2025 | 6,00 | 6,20 | 5,93 | 6,10 | 1,67% | 41.851,00 |
| 23.01.2025 | 6,20 | 6,20 | 6,00 | 6,00 | -3,23% | 36.391,00 |
| 22.01.2025 | 6,23 | 6,25 | 6,11 | 6,20 | 0,00% | 19.907,00 |
| 21.01.2025 | 6,23 | 6,34 | 6,16 | 6,20 | -0,80% | 23.725,00 |
| 20.01.2025 | 6,52 | 6,55 | 6,14 | 6,25 | 3,48% | 34.056,00 |
| 17.01.2025 | 6,06 | 6,25 | 5,94 | 6,04 | -0,98% | 20.323,00 |
| 16.01.2025 | 6,30 | 6,30 | 5,95 | 6,10 | -1,45% | 27.331,00 |
| 15.01.2025 | 6,10 | 6,23 | 6,05 | 6,19 | 2,15% | 18.587,00 |
| 14.01.2025 | 6,22 | 6,31 | 6,04 | 6,06 | -1,14% | 35.967,00 |
| 13.01.2025 | 6,36 | 6,36 | 6,01 | 6,13 | -5,26% | 72.188,00 |
| 10.01.2025 | 6,89 | 6,89 | 6,32 | 6,47 | 2,21% | 60.217,00 |
| 09.01.2025 | 6,62 | 6,62 | 6,33 | 6,33 | -6,22% | 23.278,00 |
| 08.01.2025 | 7,01 | 7,10 | 6,69 | 6,75 | -3,57% | 28.522,00 |
| 07.01.2025 | 7,02 | 7,15 | 6,96 | 7,00 | 0,00% | 18.573,00 |
| 06.01.2025 | 7,03 | 7,18 | 7,00 | 7,00 | 0,00% | 19.284,00 |
| 03.01.2025 | 7,27 | 7,27 | 6,95 | 7,00 | -3,85% | 21.805,00 |
| 02.01.2025 | 7,07 | 7,30 | 6,93 | 7,28 | 7,69% | 29.119,00 |
| 31.12.2024 | 6,70 | 6,83 | 6,66 | 6,76 | 0,90% | 8.024,00 |
| 30.12.2024 | 6,88 | 6,99 | 6,70 | 6,70 | -4,96% | 65.238,00 |
| 27.12.2024 | 7,18 | 7,36 | 6,92 | 7,05 | -0,42% | 23.167,00 |
| 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 |