13,860€
-6,10%
Echtzeit-Aktienkurs ABIVAX SA EO -,01
Bid:
Ask:
Aktienkurse zur ABIVAX SA EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,40 | 14,40 | 13,44 | 13,82 | -6,37% | 68.403,00 |
| 30.04.2024 | 14,80 | 14,82 | 14,56 | 14,76 | -0,40% | 19.622,00 |
| 29.04.2024 | 14,90 | 15,42 | 14,72 | 14,82 | 0,00% | 23.931,00 |
| 26.04.2024 | 14,84 | 14,90 | 14,58 | 14,82 | 0,54% | 13.478,00 |
| 25.04.2024 | 15,06 | 15,06 | 14,68 | 14,74 | -2,38% | 8.287,00 |
| 24.04.2024 | 15,30 | 15,30 | 14,82 | 15,10 | -0,53% | 13.743,00 |
| 23.04.2024 | 14,62 | 15,22 | 14,56 | 15,18 | 5,42% | 27.184,00 |
| 22.04.2024 | 14,24 | 14,60 | 14,24 | 14,40 | 1,69% | 16.003,00 |
| 19.04.2024 | 14,00 | 14,20 | 13,86 | 14,16 | 0,28% | 9.722,00 |
| 18.04.2024 | 13,96 | 14,32 | 13,96 | 14,12 | -0,28% | 16.031,00 |
| 17.04.2024 | 13,84 | 14,36 | 13,82 | 14,16 | 1,14% | 35.372,00 |
| 16.04.2024 | 13,70 | 14,00 | 13,58 | 14,00 | 0,14% | 26.377,00 |
| 15.04.2024 | 13,96 | 14,00 | 13,68 | 13,98 | 1,45% | 25.188,00 |
| 12.04.2024 | 14,32 | 14,48 | 13,72 | 13,78 | -6,64% | 39.618,00 |
| 11.04.2024 | 13,90 | 14,96 | 13,80 | 14,76 | 9,50% | 100.817,00 |
| 10.04.2024 | 14,08 | 14,08 | 13,34 | 13,48 | -3,99% | 37.348,00 |
| 09.04.2024 | 14,04 | 14,08 | 13,92 | 14,04 | -0,71% | 14.989,00 |
| 08.04.2024 | 13,90 | 14,28 | 13,90 | 14,14 | -0,14% | 30.734,00 |
| 05.04.2024 | 14,06 | 14,16 | 13,86 | 14,16 | 0,71% | 12.940,00 |
| 04.04.2024 | 13,70 | 14,18 | 13,46 | 14,06 | 4,15% | 48.075,00 |
| 03.04.2024 | 13,26 | 13,50 | 13,22 | 13,50 | 0,60% | 14.694,00 |
| 02.04.2024 | 13,34 | 13,68 | 13,20 | 13,42 | 0,15% | 26.425,00 |
| 28.03.2024 | 13,20 | 13,54 | 13,20 | 13,40 | 0,90% | 17.632,00 |
| 27.03.2024 | 13,36 | 13,60 | 13,00 | 13,28 | -0,45% | 24.080,00 |
| 26.03.2024 | 13,30 | 13,54 | 13,14 | 13,34 | -0,74% | 36.590,00 |
| 25.03.2024 | 13,64 | 13,68 | 13,42 | 13,44 | -0,88% | 16.847,00 |
| 22.03.2024 | 13,68 | 13,70 | 13,44 | 13,56 | -0,29% | 15.397,00 |
| 21.03.2024 | 13,60 | 13,74 | 13,36 | 13,60 | 0,00% | 38.747,00 |
| 20.03.2024 | 13,00 | 13,64 | 12,84 | 13,60 | 5,10% | 68.158,00 |
| 19.03.2024 | 12,68 | 13,00 | 12,58 | 12,94 | 2,05% | 30.448,00 |
| 18.03.2024 | 12,70 | 12,72 | 12,52 | 12,68 | 0,63% | 12.765,00 |
| 15.03.2024 | 12,30 | 12,60 | 12,04 | 12,60 | 2,94% | 25.891,00 |
| 14.03.2024 | 12,14 | 12,36 | 11,84 | 12,24 | 1,49% | 21.385,00 |
| 13.03.2024 | 12,42 | 12,58 | 12,00 | 12,06 | -2,90% | 20.567,00 |
| 12.03.2024 | 12,44 | 12,48 | 11,54 | 12,42 | -1,74% | 41.530,00 |
| 11.03.2024 | 12,96 | 13,04 | 12,58 | 12,64 | -2,62% | 16.282,00 |
| 08.03.2024 | 13,10 | 13,18 | 12,82 | 12,98 | -0,15% | 12.103,00 |
| 07.03.2024 | 13,54 | 13,54 | 13,00 | 13,00 | -5,80% | 28.115,00 |
| 06.03.2024 | 13,50 | 13,84 | 13,28 | 13,80 | 4,70% | 51.363,00 |
| 05.03.2024 | 12,98 | 13,34 | 12,98 | 13,18 | 3,29% | 39.025,00 |
| 04.03.2024 | 12,94 | 12,98 | 12,42 | 12,76 | -1,24% | 52.848,00 |
| 01.03.2024 | 12,70 | 13,46 | 12,70 | 12,92 | 2,05% | 76.606,00 |
| 29.02.2024 | 13,00 | 13,10 | 12,44 | 12,66 | -3,51% | 42.611,00 |
| 28.02.2024 | 13,50 | 13,86 | 13,08 | 13,12 | -2,81% | 29.949,00 |
| 27.02.2024 | 13,40 | 13,50 | 13,10 | 13,50 | 0,00% | 38.749,00 |
| 26.02.2024 | 12,96 | 14,00 | 12,68 | 13,50 | 10,66% | 161.616,00 |
| 23.02.2024 | 11,74 | 12,46 | 11,52 | 12,20 | 4,99% | 39.935,00 |
| 22.02.2024 | 11,46 | 11,76 | 11,22 | 11,62 | 1,93% | 9.877,00 |
| 21.02.2024 | 11,22 | 11,44 | 11,16 | 11,40 | 3,07% | 20.157,00 |
| 20.02.2024 | 11,70 | 11,70 | 11,06 | 11,06 | -4,66% | 14.758,00 |
| 19.02.2024 | 11,06 | 11,60 | 11,06 | 11,60 | 3,02% | 10.315,00 |
| 16.02.2024 | 11,20 | 11,42 | 11,10 | 11,26 | 0,00% | 16.744,00 |
| 15.02.2024 | 11,40 | 11,44 | 11,22 | 11,26 | -0,53% | 4.477,00 |
| 14.02.2024 | 11,36 | 11,46 | 11,04 | 11,32 | 0,18% | 16.693,00 |
| 13.02.2024 | 11,50 | 11,70 | 11,08 | 11,30 | -3,42% | 21.422,00 |
| 12.02.2024 | 11,60 | 11,72 | 11,46 | 11,70 | 0,86% | 11.772,00 |
| 09.02.2024 | 11,56 | 11,74 | 11,40 | 11,60 | 1,40% | 18.534,00 |
| 08.02.2024 | 11,26 | 11,66 | 11,14 | 11,44 | 1,60% | 31.880,00 |
| 07.02.2024 | 11,40 | 11,56 | 11,24 | 11,26 | -1,23% | 6.721,00 |
| 06.02.2024 | 11,46 | 11,50 | 11,20 | 11,40 | -0,35% | 17.236,00 |
| 05.02.2024 | 11,86 | 11,86 | 11,32 | 11,44 | -3,38% | 21.460,00 |
| 02.02.2024 | 12,40 | 12,72 | 11,84 | 11,84 | -3,43% | 58.865,00 |
| 01.02.2024 | 11,82 | 12,36 | 11,82 | 12,26 | 1,49% | 32.133,00 |
| 31.01.2024 | 12,26 | 12,26 | 11,58 | 12,08 | 0,50% | 41.537,00 |
| 30.01.2024 | 12,28 | 12,48 | 11,84 | 12,02 | 0,50% | 44.641,00 |
| 29.01.2024 | 11,52 | 11,98 | 11,16 | 11,96 | 2,93% | 25.218,00 |
| 26.01.2024 | 11,08 | 11,70 | 10,90 | 11,62 | 5,83% | 37.050,00 |
| 25.01.2024 | 10,94 | 11,02 | 10,48 | 10,98 | 2,81% | 29.034,00 |
| 24.01.2024 | 10,84 | 10,98 | 10,68 | 10,68 | 0,00% | 24.326,00 |
| 23.01.2024 | 10,68 | 10,82 | 10,50 | 10,68 | -0,93% | 26.540,00 |
| 22.01.2024 | 10,32 | 10,88 | 10,24 | 10,78 | 5,07% | 61.614,00 |
| 19.01.2024 | 10,96 | 11,06 | 10,16 | 10,26 | -10,47% | 108.722,00 |
| 18.01.2024 | 10,58 | 11,60 | 10,46 | 11,46 | 8,11% | 168.697,00 |
| 17.01.2024 | 10,20 | 10,68 | 10,08 | 10,60 | 3,72% | 38.151,00 |
| 16.01.2024 | 9,98 | 10,26 | 9,87 | 10,22 | 2,20% | 19.547,00 |
| 15.01.2024 | 9,90 | 10,00 | 9,66 | 10,00 | 0,00% | 24.966,00 |
| 12.01.2024 | 9,88 | 10,10 | 9,88 | 10,00 | 0,40% | 8.622,00 |
| 11.01.2024 | 9,86 | 10,02 | 9,76 | 9,96 | 1,12% | 35.198,00 |
| 10.01.2024 | 10,04 | 10,04 | 9,83 | 9,85 | -2,28% | 10.511,00 |
| 09.01.2024 | 9,94 | 10,38 | 9,93 | 10,08 | 2,23% | 32.071,00 |
| 08.01.2024 | 9,68 | 9,90 | 9,42 | 9,86 | 1,86% | 32.986,00 |
| 05.01.2024 | 9,89 | 9,89 | 9,54 | 9,68 | -2,22% | 30.095,00 |
| 04.01.2024 | 9,76 | 9,98 | 9,73 | 9,90 | 1,43% | 23.426,00 |
| 03.01.2024 | 9,88 | 9,88 | 9,35 | 9,76 | -0,91% | 59.346,00 |
| 02.01.2024 | 9,80 | 9,89 | 9,44 | 9,85 | 0,31% | 43.497,00 |
| 29.12.2023 | 10,08 | 10,10 | 9,82 | 9,82 | -1,60% | 21.997,00 |
| 28.12.2023 | 9,98 | 10,22 | 9,78 | 9,98 | 0,60% | 20.541,00 |
| 27.12.2023 | 10,00 | 10,32 | 9,76 | 9,92 | -1,00% | 41.727,00 |
| 22.12.2023 | 9,79 | 10,02 | 9,65 | 10,02 | 3,83% | 30.570,00 |
| 21.12.2023 | 9,80 | 9,80 | 9,60 | 9,65 | -2,13% | 9.527,00 |
| 20.12.2023 | 10,06 | 10,20 | 9,53 | 9,86 | -0,70% | 57.887,00 |
| 19.12.2023 | 9,94 | 10,20 | 9,42 | 9,93 | 1,74% | 112.798,00 |
| 18.12.2023 | 9,62 | 9,82 | 9,41 | 9,76 | -0,41% | 24.211,00 |
| 15.12.2023 | 9,49 | 9,84 | 9,49 | 9,80 | 2,08% | 23.205,00 |
| 14.12.2023 | 9,70 | 10,16 | 9,43 | 9,60 | -0,21% | 70.220,00 |
| 13.12.2023 | 9,50 | 9,64 | 9,31 | 9,62 | 1,26% | 20.394,00 |
| 12.12.2023 | 9,52 | 9,56 | 9,22 | 9,50 | -0,11% | 29.797,00 |
| 11.12.2023 | 9,76 | 9,78 | 9,40 | 9,51 | -2,36% | 12.308,00 |
| 08.12.2023 | 9,99 | 9,99 | 9,68 | 9,74 | 0,31% | 14.522,00 |
| 07.12.2023 | 9,87 | 9,87 | 9,62 | 9,71 | -0,31% | 15.958,00 |