103,750€
-2,67%
Echtzeit-Aktienkurs ABIVAX SA EO -,01
Bid:
Ask:
Aktienkurse zur ABIVAX SA EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 106,20 | 106,20 | 102,70 | 102,70 | -3,66% | 102.656,00 |
| 13.08.2026 | 108,70 | 110,00 | 106,60 | 106,60 | -2,47% | 88.759,00 |
| 12.08.2026 | 110,50 | 111,10 | 109,20 | 109,30 | -0,64% | 85.347,00 |
| 11.08.2026 | 111,50 | 112,70 | 109,70 | 110,00 | -0,99% | 68.651,00 |
| 10.08.2026 | 113,60 | 114,80 | 110,90 | 111,10 | -2,63% | 78.187,00 |
| 07.08.2026 | 112,60 | 115,80 | 112,60 | 114,10 | 3,54% | 107.219,00 |
| 06.08.2026 | 109,00 | 110,90 | 108,50 | 110,20 | 1,01% | 111.510,00 |
| 05.08.2026 | 109,00 | 112,60 | 108,60 | 109,10 | 0,37% | 111.198,00 |
| 04.08.2026 | 108,30 | 109,90 | 107,50 | 108,70 | 1,30% | 112.890,00 |
| 03.08.2026 | 109,10 | 109,10 | 103,70 | 107,30 | 0,94% | 173.785,00 |
| 31.07.2026 | 111,30 | 113,70 | 106,30 | 106,30 | -2,03% | 193.610,00 |
| 30.07.2026 | 105,00 | 109,10 | 103,00 | 108,50 | 0,09% | 202.133,00 |
| 29.07.2026 | 108,30 | 111,30 | 107,10 | 108,40 | -0,37% | 93.740,00 |
| 28.07.2026 | 111,60 | 112,65 | 106,90 | 108,80 | -3,89% | 160.234,00 |
| 27.07.2026 | 112,00 | 114,50 | 109,00 | 113,20 | 0,35% | 120.822,00 |
| 24.07.2026 | 114,00 | 117,20 | 112,80 | 112,80 | -1,48% | 148.892,00 |
| 23.07.2026 | 113,50 | 114,60 | 111,50 | 114,50 | -0,78% | 136.118,00 |
| 22.07.2026 | 117,40 | 117,80 | 114,40 | 115,40 | -1,79% | 80.812,00 |
| 21.07.2026 | 116,20 | 118,30 | 114,80 | 117,50 | -0,51% | 98.744,00 |
| 20.07.2026 | 119,60 | 123,40 | 117,20 | 118,10 | -0,92% | 168.684,00 |
| 17.07.2026 | 117,00 | 120,80 | 116,00 | 119,20 | -0,08% | 128.602,00 |
| 16.07.2026 | 118,60 | 121,10 | 116,00 | 119,30 | -0,42% | 116.659,00 |
| 15.07.2026 | 119,90 | 120,00 | 116,80 | 119,80 | 0,93% | 136.719,00 |
| 14.07.2026 | 119,30 | 120,90 | 117,60 | 118,70 | -1,17% | 113.024,00 |
| 13.07.2026 | 121,10 | 122,50 | 117,80 | 120,10 | -2,28% | 121.968,00 |
| 10.07.2026 | 124,10 | 125,00 | 120,60 | 122,90 | 0,24% | 100.898,00 |
| 09.07.2026 | 121,00 | 123,60 | 120,50 | 122,60 | 0,41% | 88.349,00 |
| 08.07.2026 | 125,00 | 126,30 | 121,00 | 122,10 | -3,71% | 126.645,00 |
| 07.07.2026 | 126,10 | 126,90 | 123,10 | 126,80 | -1,63% | 179.254,00 |
| 06.07.2026 | 135,70 | 136,50 | 125,30 | 128,90 | -4,52% | 789.151,00 |
| 03.07.2026 | 127,90 | 139,00 | 127,60 | 135,00 | 5,63% | 562.802,00 |
| 02.07.2026 | 120,30 | 127,80 | 119,50 | 127,80 | 8,77% | 487.665,00 |
| 01.07.2026 | 119,60 | 122,50 | 116,70 | 117,50 | 1,73% | 369.336,00 |
| 30.06.2026 | 103,00 | 116,60 | 101,60 | 115,50 | 38,66% | 1.066.218,00 |
| 29.06.2026 | 85,50 | 87,35 | 81,55 | 83,30 | -1,42% | 127.974,00 |
| 26.06.2026 | 81,00 | 86,80 | 78,80 | 84,50 | 4,97% | 113.437,00 |
| 25.06.2026 | 78,80 | 81,90 | 76,95 | 80,50 | -0,25% | 174.402,00 |
| 24.06.2026 | 86,20 | 86,80 | 77,60 | 80,70 | -5,78% | 269.748,00 |
| 23.06.2026 | 87,50 | 91,15 | 85,30 | 85,65 | -0,17% | 179.858,00 |
| 22.06.2026 | 85,80 | 87,50 | 84,10 | 85,80 | 0,88% | 184.936,00 |
| 19.06.2026 | 86,05 | 87,25 | 81,50 | 85,05 | -1,33% | 611.281,00 |
| 18.06.2026 | 88,00 | 90,30 | 85,95 | 86,20 | -2,38% | 198.976,00 |
| 17.06.2026 | 84,10 | 89,55 | 82,80 | 88,30 | 5,69% | 210.039,00 |
| 16.06.2026 | 85,00 | 87,10 | 82,85 | 83,55 | -1,82% | 134.842,00 |
| 15.06.2026 | 83,95 | 86,75 | 81,40 | 85,10 | 0,06% | 219.130,00 |
| 12.06.2026 | 86,00 | 87,15 | 84,25 | 85,05 | -0,12% | 116.959,00 |
| 11.06.2026 | 84,00 | 86,75 | 80,70 | 85,15 | 1,25% | 195.790,00 |
| 10.06.2026 | 87,15 | 88,15 | 84,00 | 84,10 | -1,98% | 196.939,00 |
| 09.06.2026 | 90,00 | 90,45 | 85,70 | 85,80 | -3,76% | 280.592,00 |
| 08.06.2026 | 87,00 | 90,45 | 83,10 | 89,15 | 1,48% | 256.092,00 |
| 05.06.2026 | 86,50 | 93,35 | 85,65 | 87,85 | 4,65% | 530.615,00 |
| 04.06.2026 | 77,50 | 85,15 | 76,55 | 83,95 | 17,82% | 706.575,00 |
| 03.06.2026 | 65,65 | 73,95 | 60,45 | 71,25 | 12,92% | 1.008.671,00 |
| 02.06.2026 | 84,00 | 84,50 | 62,80 | 63,10 | -43,56% | 1.681.840,00 |
| 01.06.2026 | 114,20 | 118,60 | 110,80 | 111,80 | -1,41% | 421.509,00 |
| 29.05.2026 | 113,00 | 115,40 | 109,90 | 113,40 | -0,09% | 4.190.143,00 |
| 28.05.2026 | 115,00 | 117,50 | 113,00 | 113,50 | 0,98% | 295.109,00 |
| 27.05.2026 | 110,20 | 113,00 | 108,30 | 112,40 | 2,37% | 226.216,00 |
| 26.05.2026 | 114,50 | 118,00 | 104,00 | 109,80 | -4,60% | 350.722,00 |
| 25.05.2026 | 108,00 | 115,10 | 107,30 | 115,10 | 8,69% | 174.169,00 |
| 22.05.2026 | 107,50 | 109,50 | 104,00 | 105,90 | 0,76% | 206.613,00 |
| 21.05.2026 | 103,70 | 105,30 | 101,30 | 105,10 | 2,14% | 99.241,00 |
| 20.05.2026 | 98,85 | 103,20 | 98,45 | 102,90 | 5,97% | 110.285,00 |
| 19.05.2026 | 96,00 | 98,35 | 94,75 | 97,10 | 1,57% | 125.934,00 |
| 18.05.2026 | 99,00 | 99,10 | 95,55 | 95,60 | -3,48% | 137.925,00 |
| 15.05.2026 | 102,70 | 103,90 | 99,05 | 99,05 | -4,30% | 130.628,00 |
| 14.05.2026 | 104,90 | 106,20 | 101,70 | 103,50 | -1,33% | 90.589,00 |
| 13.05.2026 | 104,10 | 105,60 | 101,50 | 104,90 | 1,16% | 89.914,00 |
| 12.05.2026 | 102,30 | 105,80 | 102,20 | 103,70 | -0,38% | 114.134,00 |
| 11.05.2026 | 105,20 | 106,40 | 103,30 | 104,10 | -1,33% | 111.516,00 |
| 08.05.2026 | 108,10 | 108,50 | 103,10 | 105,50 | -2,04% | 107.360,00 |
| 07.05.2026 | 108,80 | 111,00 | 106,30 | 107,70 | -2,27% | 139.695,00 |
| 06.05.2026 | 106,80 | 111,20 | 105,20 | 110,20 | 4,45% | 227.553,00 |
| 05.05.2026 | 102,50 | 107,50 | 102,30 | 105,50 | 5,39% | 204.694,00 |
| 04.05.2026 | 98,20 | 102,30 | 98,05 | 100,10 | 3,78% | 108.573,00 |
| 30.04.2026 | 92,20 | 96,50 | 92,05 | 96,45 | 3,16% | 109.389,00 |
| 29.04.2026 | 94,50 | 95,05 | 92,50 | 93,50 | -2,15% | 70.882,00 |
| 28.04.2026 | 95,85 | 97,60 | 94,65 | 95,55 | -1,14% | 59.423,00 |
| 27.04.2026 | 98,00 | 98,25 | 94,95 | 96,65 | 0,68% | 74.790,00 |
| 24.04.2026 | 97,50 | 97,50 | 94,60 | 96,00 | -1,99% | 121.181,00 |
| 23.04.2026 | 98,85 | 99,70 | 97,10 | 97,95 | -1,21% | 85.109,00 |
| 22.04.2026 | 97,10 | 99,15 | 95,40 | 99,15 | 1,17% | 92.130,00 |
| 21.04.2026 | 99,00 | 99,40 | 97,15 | 98,00 | -2,58% | 111.028,00 |
| 20.04.2026 | 103,00 | 104,80 | 99,45 | 100,60 | -3,92% | 123.475,00 |
| 17.04.2026 | 104,70 | 106,60 | 102,90 | 104,70 | 1,45% | 122.787,00 |
| 16.04.2026 | 103,60 | 105,00 | 101,60 | 103,20 | -0,39% | 91.764,00 |
| 15.04.2026 | 107,80 | 108,90 | 103,10 | 103,60 | -1,99% | 134.263,00 |
| 14.04.2026 | 103,90 | 105,70 | 102,10 | 105,70 | 0,86% | 87.581,00 |
| 13.04.2026 | 106,30 | 107,70 | 100,40 | 104,80 | -2,87% | 172.200,00 |
| 10.04.2026 | 106,00 | 109,30 | 105,00 | 107,90 | 2,27% | 118.173,00 |
| 09.04.2026 | 102,80 | 106,80 | 102,40 | 105,50 | 4,46% | 134.616,00 |
| 08.04.2026 | 104,10 | 104,50 | 100,10 | 101,00 | 1,46% | 100.348,00 |
| 07.04.2026 | 101,50 | 103,60 | 98,40 | 99,55 | -1,82% | 88.630,00 |
| 02.04.2026 | 98,70 | 103,80 | 96,00 | 101,40 | -0,59% | 188.797,00 |
| 01.04.2026 | 97,30 | 102,40 | 95,50 | 102,00 | 8,97% | 136.544,00 |
| 31.03.2026 | 89,00 | 94,80 | 87,90 | 93,60 | 5,41% | 129.552,00 |
| 30.03.2026 | 88,30 | 91,20 | 87,50 | 88,80 | -0,45% | 94.512,00 |
| 27.03.2026 | 95,70 | 95,90 | 89,20 | 89,20 | -5,91% | 159.878,00 |
| 26.03.2026 | 95,00 | 96,10 | 94,10 | 94,80 | -1,04% | 111.006,00 |
| 25.03.2026 | 97,60 | 99,80 | 95,40 | 95,80 | -1,64% | 174.878,00 |