9,500€
-1,45%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 9,62 | 9,65 | 9,46 | 9,46 | -1,87% | - |
| 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 |
| 06.08.2024 | 10,70 | 10,96 | 10,36 | 10,44 | -2,43% | 64.397,00 |
| 05.08.2024 | 11,14 | 11,14 | 10,48 | 10,70 | -2,01% | 47.365,00 |
| 02.08.2024 | 11,08 | 11,14 | 10,74 | 10,92 | -2,67% | 34.528,00 |
| 01.08.2024 | 11,30 | 11,30 | 11,06 | 11,22 | 1,81% | 11.499,00 |
| 31.07.2024 | 11,40 | 11,40 | 10,90 | 11,02 | -1,43% | 26.041,00 |
| 30.07.2024 | 11,06 | 11,52 | 10,86 | 11,18 | 0,90% | 41.823,00 |
| 29.07.2024 | 11,24 | 11,24 | 10,94 | 11,08 | -1,25% | 24.093,00 |
| 26.07.2024 | 11,40 | 11,40 | 11,12 | 11,22 | -0,53% | 21.945,00 |
| 25.07.2024 | 11,24 | 11,28 | 11,08 | 11,28 | 0,36% | 25.071,00 |
| 24.07.2024 | 11,20 | 11,34 | 11,06 | 11,24 | -1,75% | 25.941,00 |
| 23.07.2024 | 11,42 | 11,96 | 11,28 | 11,44 | -0,69% | 14.782,00 |
| 22.07.2024 | 11,84 | 11,84 | 11,40 | 11,52 | -1,03% | 5.018,00 |
| 19.07.2024 | 12,14 | 12,14 | 11,64 | 11,64 | -4,75% | 7.353,00 |
| 18.07.2024 | 12,36 | 12,38 | 12,04 | 12,22 | -1,13% | 13.727,00 |
| 17.07.2024 | 12,60 | 12,68 | 12,36 | 12,36 | -2,37% | 15.047,00 |
| 16.07.2024 | 12,80 | 12,96 | 12,42 | 12,66 | -0,47% | 14.225,00 |
| 15.07.2024 | 12,80 | 12,88 | 12,58 | 12,72 | 0,16% | 7.865,00 |
| 12.07.2024 | 12,32 | 12,80 | 12,32 | 12,70 | 1,28% | 26.958,00 |
| 11.07.2024 | 12,50 | 12,76 | 12,46 | 12,54 | 0,32% | 23.931,00 |
| 10.07.2024 | 12,50 | 12,60 | 12,42 | 12,50 | -0,79% | 11.577,00 |
| 09.07.2024 | 12,34 | 12,80 | 12,28 | 12,60 | 2,11% | 52.006,00 |
| 08.07.2024 | 12,40 | 12,62 | 12,22 | 12,34 | -0,96% | 14.583,00 |
| 05.07.2024 | 12,48 | 12,76 | 12,40 | 12,46 | -1,27% | 5.506,00 |
| 04.07.2024 | 12,62 | 12,80 | 12,50 | 12,62 | -0,16% | 7.076,00 |
| 03.07.2024 | 12,70 | 12,78 | 12,26 | 12,64 | -0,63% | 12.094,00 |
| 02.07.2024 | 12,96 | 13,00 | 12,68 | 12,72 | -0,78% | 19.161,00 |
| 01.07.2024 | 12,26 | 12,82 | 12,10 | 12,82 | 9,76% | 14.277,00 |
| 28.06.2024 | 12,06 | 12,06 | 11,56 | 11,68 | -3,15% | 16.944,00 |
| 27.06.2024 | 12,06 | 12,16 | 11,86 | 12,06 | 0,33% | 9.773,00 |
| 26.06.2024 | 12,54 | 12,54 | 11,96 | 12,02 | -3,53% | 9.575,00 |
| 25.06.2024 | 13,10 | 13,10 | 12,46 | 12,46 | -5,03% | 19.466,00 |
| 24.06.2024 | 12,90 | 13,16 | 12,56 | 13,12 | 1,39% | 18.374,00 |
| 21.06.2024 | 13,04 | 13,14 | 12,88 | 12,94 | -1,52% | 15.988,00 |
| 20.06.2024 | 12,66 | 13,30 | 12,66 | 13,14 | 1,86% | 22.682,00 |
| 19.06.2024 | 12,54 | 12,98 | 12,54 | 12,90 | 1,42% | 10.340,00 |