111,100€
1,00%
Echtzeit-Aktienkurs ABIVAX SA EO -,01
Bid:
Ask:
Aktienkurse zur ABIVAX SA EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 112,60 | 113,60 | 110,40 | 112,40 | 2,18% | 113.632,00 |
| 19.02.2026 | 111,20 | 112,60 | 108,20 | 110,00 | -0,36% | 135.428,00 |
| 18.02.2026 | 108,60 | 110,40 | 107,20 | 110,40 | 2,22% | 125.514,00 |
| 17.02.2026 | 107,00 | 108,40 | 104,80 | 108,00 | 0,37% | 102.318,00 |
| 16.02.2026 | 107,80 | 107,80 | 105,60 | 107,60 | 1,32% | 38.589,00 |
| 13.02.2026 | 104,60 | 106,60 | 102,60 | 106,20 | 2,12% | 76.896,00 |
| 12.02.2026 | 102,40 | 106,40 | 101,80 | 104,00 | 5,91% | 133.111,00 |
| 11.02.2026 | 100,20 | 100,80 | 97,80 | 98,20 | -2,77% | 40.051,00 |
| 10.02.2026 | 98,00 | 102,60 | 97,10 | 101,00 | 2,96% | 109.649,00 |
| 09.02.2026 | 98,10 | 100,80 | 97,40 | 98,10 | 1,24% | 87.392,00 |
| 06.02.2026 | 93,50 | 96,90 | 92,10 | 96,90 | 1,47% | 107.915,00 |
| 05.02.2026 | 95,60 | 97,50 | 93,30 | 95,50 | 0,42% | 89.218,00 |
| 04.02.2026 | 97,70 | 98,90 | 95,10 | 95,10 | -1,45% | 78.141,00 |
| 03.02.2026 | 94,90 | 97,40 | 93,70 | 96,50 | 2,99% | 100.281,00 |
| 02.02.2026 | 92,90 | 94,20 | 90,10 | 93,70 | -1,16% | 134.236,00 |
| 30.01.2026 | 95,30 | 96,40 | 93,60 | 94,80 | -1,15% | 84.182,00 |
| 29.01.2026 | 96,10 | 97,00 | 93,30 | 95,90 | -0,88% | 214.173,00 |
| 28.01.2026 | 101,00 | 101,00 | 96,35 | 96,75 | -4,21% | - |
| 27.01.2026 | 102,60 | 104,60 | 99,50 | 101,00 | -0,59% | 131.833,00 |
| 26.01.2026 | 105,00 | 105,20 | 100,60 | 101,60 | -4,69% | 108.660,00 |
| 23.01.2026 | 105,40 | 107,20 | 103,20 | 106,60 | 2,50% | 82.782,00 |
| 22.01.2026 | 102,60 | 105,60 | 100,40 | 104,00 | 1,36% | 125.180,00 |
| 21.01.2026 | 102,00 | 105,00 | 101,40 | 102,60 | -1,16% | 185.808,00 |
| 20.01.2026 | 109,20 | 114,00 | 101,60 | 103,80 | 2,77% | 380.689,00 |
| 19.01.2026 | 101,00 | 102,40 | 98,60 | 101,00 | -1,17% | 73.180,00 |
| 16.01.2026 | 103,00 | 104,00 | 100,00 | 102,20 | -1,35% | 142.921,00 |
| 15.01.2026 | 110,00 | 116,40 | 101,20 | 103,60 | -4,07% | 346.515,00 |
| 14.01.2026 | 104,80 | 110,40 | 103,20 | 108,00 | 3,85% | 237.953,00 |
| 13.01.2026 | 105,80 | 107,60 | 101,80 | 104,00 | 0,00% | 216.864,00 |
| 12.01.2026 | 120,00 | 132,00 | 101,80 | 104,00 | 5,05% | 798.100,00 |
| 09.01.2026 | 99,00 | 102,60 | 96,00 | 99,00 | -0,20% | 154.565,00 |
| 08.01.2026 | 112,40 | 114,60 | 94,20 | 99,20 | -9,49% | 246.004,00 |
| 07.01.2026 | 103,00 | 111,20 | 101,40 | 109,60 | 6,00% | 155.722,00 |
| 06.01.2026 | 103,00 | 106,60 | 101,40 | 103,40 | -0,39% | 134.338,00 |
| 05.01.2026 | 115,40 | 116,80 | 103,60 | 103,80 | -9,74% | 154.146,00 |
| 02.01.2026 | 117,40 | 120,00 | 114,20 | 115,00 | -4,49% | 124.607,00 |
| 31.12.2025 | 118,80 | 120,40 | 118,00 | 120,40 | 3,79% | 26.407,00 |
| 30.12.2025 | 120,60 | 121,60 | 114,20 | 116,00 | -5,23% | 85.179,00 |
| 29.12.2025 | 123,40 | 128,40 | 120,00 | 122,40 | 0,33% | 197.523,00 |
| 24.12.2025 | 118,00 | 122,00 | 117,40 | 122,00 | 1,84% | 50.046,00 |
| 23.12.2025 | 117,00 | 121,80 | 116,40 | 119,80 | 3,81% | 198.081,00 |
| 22.12.2025 | 105,40 | 117,40 | 105,00 | 115,40 | 15,40% | 389.668,00 |
| 19.12.2025 | 97,90 | 105,20 | 97,90 | 100,00 | 2,46% | 356.019,00 |
| 18.12.2025 | 95,10 | 100,20 | 94,10 | 97,60 | 3,28% | 107.374,00 |
| 17.12.2025 | 95,10 | 97,40 | 93,90 | 94,50 | 0,43% | 121.209,00 |
| 16.12.2025 | 99,00 | 100,80 | 92,40 | 94,10 | -9,69% | 177.284,00 |
| 15.12.2025 | 107,00 | 109,80 | 99,10 | 104,20 | -3,70% | 145.347,00 |
| 12.12.2025 | 115,00 | 115,40 | 107,00 | 108,20 | -6,56% | 117.752,00 |
| 11.12.2025 | 112,60 | 117,60 | 106,60 | 115,80 | 0,70% | 144.303,00 |
| 10.12.2025 | 109,80 | 126,60 | 108,40 | 115,00 | 9,52% | 495.915,00 |
| 09.12.2025 | 100,00 | 105,60 | 98,60 | 105,00 | 5,11% | 116.204,00 |
| 08.12.2025 | 97,10 | 102,00 | 97,10 | 99,90 | 5,94% | 119.723,00 |
| 05.12.2025 | 94,60 | 95,90 | 93,00 | 94,30 | 1,07% | 73.039,00 |
| 04.12.2025 | 96,60 | 97,60 | 92,30 | 93,30 | -3,42% | 109.095,00 |
| 03.12.2025 | 99,30 | 99,80 | 94,90 | 96,60 | -4,92% | 120.329,00 |
| 02.12.2025 | 104,80 | 105,80 | 100,40 | 101,60 | -4,33% | 79.417,00 |
| 01.12.2025 | 108,20 | 112,00 | 106,00 | 106,20 | -1,67% | 120.375,00 |
| 28.11.2025 | 112,80 | 114,40 | 106,80 | 108,00 | -3,40% | 99.561,00 |
| 27.11.2025 | 109,60 | 111,80 | 108,80 | 111,80 | 0,00% | 97.077,00 |
| 26.11.2025 | 110,60 | 114,20 | 108,60 | 111,80 | 3,14% | 222.045,00 |
| 25.11.2025 | 107,00 | 109,20 | 105,80 | 108,40 | 0,93% | 144.425,00 |
| 24.11.2025 | 103,60 | 109,40 | 102,20 | 107,40 | 4,68% | 178.863,00 |
| 21.11.2025 | 104,40 | 106,60 | 99,20 | 102,60 | -4,82% | 178.317,00 |
| 20.11.2025 | 98,90 | 108,60 | 98,30 | 107,80 | 11,36% | 201.866,00 |
| 19.11.2025 | 98,80 | 99,50 | 96,30 | 96,80 | -1,93% | 104.494,00 |
| 18.11.2025 | 96,10 | 99,20 | 94,60 | 98,70 | 1,54% | 105.379,00 |
| 17.11.2025 | 94,00 | 100,40 | 93,30 | 97,20 | 3,18% | 197.264,00 |
| 14.11.2025 | 88,40 | 96,90 | 87,20 | 94,20 | 5,37% | 152.163,00 |
| 13.11.2025 | 91,00 | 92,40 | 88,20 | 89,40 | -1,54% | 77.526,00 |
| 12.11.2025 | 92,60 | 94,60 | 89,90 | 90,80 | 0,89% | 140.979,00 |
| 11.11.2025 | 90,80 | 91,70 | 88,80 | 90,00 | -1,64% | 121.888,00 |
| 10.11.2025 | 91,00 | 94,70 | 90,80 | 91,50 | 3,51% | 208.732,00 |
| 07.11.2025 | 88,40 | 89,60 | 87,50 | 88,40 | 0,91% | 123.262,00 |
| 06.11.2025 | 86,40 | 90,10 | 85,50 | 87,60 | 2,94% | 102.016,00 |
| 05.11.2025 | 85,30 | 86,60 | 83,20 | 85,10 | -3,62% | 119.282,00 |
| 04.11.2025 | 84,50 | 89,10 | 82,90 | 88,30 | 6,00% | 136.742,00 |
| 03.11.2025 | 89,30 | 89,80 | 83,30 | 83,30 | -8,36% | 171.192,00 |
| 31.10.2025 | 90,90 | 93,40 | 90,20 | 90,90 | 0,44% | 107.660,00 |
| 30.10.2025 | 84,50 | 92,30 | 84,30 | 90,50 | 8,12% | 160.337,00 |
| 29.10.2025 | 81,50 | 84,60 | 80,70 | 83,70 | 2,45% | 62.675,00 |
| 28.10.2025 | 80,40 | 83,50 | 80,40 | 81,70 | 0,12% | 64.977,00 |
| 27.10.2025 | 79,10 | 81,60 | 77,80 | 81,60 | 3,03% | 78.216,00 |
| 24.10.2025 | 78,50 | 80,20 | 77,30 | 79,20 | -0,13% | 64.921,00 |
| 23.10.2025 | 76,90 | 79,50 | 76,60 | 79,30 | 4,20% | 65.537,00 |
| 22.10.2025 | 79,50 | 79,90 | 75,70 | 76,10 | -4,40% | 56.382,00 |
| 21.10.2025 | 78,40 | 80,00 | 78,40 | 79,60 | 1,02% | 34.786,00 |
| 20.10.2025 | 80,20 | 80,80 | 77,70 | 78,80 | 0,38% | 50.913,00 |
| 17.10.2025 | 79,10 | 80,20 | 77,70 | 78,50 | -3,21% | 76.700,00 |
| 16.10.2025 | 83,00 | 84,50 | 81,10 | 81,10 | -2,05% | 61.643,00 |
| 15.10.2025 | 84,00 | 84,80 | 82,50 | 82,80 | -0,96% | 69.949,00 |
| 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 |