113,850€
7,51%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 105,30 | 114,25 | 105,30 | 113,70 | 7,37% | - |
| 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 |
| 24.03.2026 | 101,80 | 103,60 | 94,50 | 97,40 | -3,75% | 182.513,00 |
| 23.03.2026 | 102,80 | 108,40 | 100,00 | 101,20 | -7,50% | 276.865,00 |
| 20.03.2026 | 107,80 | 109,40 | 105,20 | 109,40 | 3,21% | 3.136.317,00 |
| 19.03.2026 | 107,00 | 109,20 | 105,40 | 106,00 | -1,30% | 113.765,00 |
| 18.03.2026 | 111,00 | 111,00 | 106,40 | 107,40 | -2,01% | 93.824,00 |
| 17.03.2026 | 109,00 | 110,20 | 106,80 | 109,60 | 2,24% | 89.281,00 |
| 16.03.2026 | 103,80 | 108,00 | 103,20 | 107,20 | 5,93% | 120.238,00 |
| 13.03.2026 | 101,80 | 105,20 | 100,40 | 101,20 | -1,56% | 104.874,00 |
| 12.03.2026 | 110,00 | 113,60 | 97,80 | 102,80 | 6,75% | 404.288,00 |
| 11.03.2026 | 98,70 | 99,20 | 96,20 | 96,30 | -3,02% | 80.549,00 |
| 10.03.2026 | 96,10 | 101,20 | 96,10 | 99,30 | 4,64% | 150.238,00 |
| 09.03.2026 | 91,40 | 95,30 | 90,90 | 94,90 | 0,96% | 118.595,00 |
| 06.03.2026 | 97,90 | 98,00 | 94,00 | 94,00 | -5,15% | 116.230,00 |
| 05.03.2026 | 101,60 | 102,00 | 98,60 | 99,10 | -0,40% | 73.325,00 |
| 04.03.2026 | 95,00 | 99,60 | 94,20 | 99,50 | 4,30% | 83.403,00 |
| 03.03.2026 | 96,60 | 97,80 | 91,70 | 95,40 | -4,22% | 154.322,00 |
| 02.03.2026 | 100,60 | 103,60 | 96,00 | 99,60 | -2,92% | 125.243,00 |
| 27.02.2026 | 102,40 | 104,80 | 101,20 | 102,60 | -0,19% | 77.581,00 |
| 26.02.2026 | 104,40 | 105,40 | 101,40 | 102,80 | -3,02% | 113.216,00 |
| 25.02.2026 | 108,00 | 108,80 | 104,40 | 106,00 | -3,11% | 126.975,00 |
| 24.02.2026 | 111,60 | 113,60 | 108,60 | 109,40 | -0,73% | 116.702,00 |
| 23.02.2026 | 111,20 | 113,20 | 108,20 | 110,20 | -1,96% | 130.214,00 |
| 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 |