107,200€
-7,43%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |