8,675€
-0,17%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 5,20 | 5,27 | 5,16 | 5,17 | 0,00% | 19.853,00 |
| 27.05.2025 | 5,37 | 5,56 | 5,12 | 5,17 | -3,72% | 59.897,00 |
| 26.05.2025 | 5,06 | 5,37 | 5,06 | 5,37 | 6,13% | 33.427,00 |
| 23.05.2025 | 5,30 | 5,34 | 5,05 | 5,06 | -3,07% | 53.111,00 |
| 22.05.2025 | 5,24 | 5,34 | 5,00 | 5,22 | -1,51% | 41.395,00 |
| 21.05.2025 | 5,22 | 5,35 | 5,07 | 5,30 | 0,76% | 44.974,00 |
| 20.05.2025 | 5,27 | 5,29 | 5,20 | 5,26 | -0,75% | 23.503,00 |
| 19.05.2025 | 5,45 | 5,64 | 5,24 | 5,30 | -1,49% | 27.814,00 |
| 16.05.2025 | 5,26 | 5,41 | 5,22 | 5,38 | 2,28% | 31.235,00 |
| 15.05.2025 | 5,38 | 5,38 | 5,24 | 5,26 | -2,23% | 32.006,00 |
| 14.05.2025 | 5,50 | 5,57 | 5,33 | 5,38 | -2,18% | 35.590,00 |
| 13.05.2025 | 5,63 | 5,67 | 5,42 | 5,50 | -2,48% | 38.270,00 |
| 12.05.2025 | 6,29 | 6,29 | 5,42 | 5,64 | -8,59% | 145.035,00 |
| 09.05.2025 | 6,34 | 6,34 | 6,12 | 6,17 | -1,28% | 10.890,00 |
| 08.05.2025 | 6,02 | 6,25 | 5,94 | 6,25 | 4,52% | 19.722,00 |
| 07.05.2025 | 6,11 | 6,13 | 5,85 | 5,98 | -4,63% | 42.981,00 |
| 06.05.2025 | 6,32 | 6,37 | 6,16 | 6,27 | -0,48% | 21.440,00 |
| 05.05.2025 | 6,58 | 6,71 | 6,20 | 6,30 | -2,93% | 37.996,00 |
| 02.05.2025 | 6,44 | 6,60 | 6,31 | 6,49 | 0,15% | 53.535,00 |
| 30.04.2025 | 6,35 | 6,84 | 6,35 | 6,48 | 3,68% | 70.485,00 |
| 29.04.2025 | 6,15 | 6,26 | 6,15 | 6,25 | 0,97% | 13.113,00 |
| 28.04.2025 | 6,15 | 6,30 | 6,06 | 6,19 | 1,81% | 20.700,00 |
| 25.04.2025 | 6,12 | 6,30 | 6,07 | 6,08 | -0,65% | 34.389,00 |
| 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 |