1,469€
3,60%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 5,36% | - |
| 15.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,25% | - |
| 14.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,42% | - |
| 13.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,14% | - |
| 12.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,40% | - |
| 09.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 08.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 07.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,14% | - |
| 06.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,55% | - |
| 05.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,42% | - |
| 02.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,14% | - |
| 30.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,14% | - |
| 29.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,14% | - |
| 28.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 25.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 3,59% | - |
| 24.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,83% | - |
| 23.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,14% | - |
| 22.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 3,80% | - |
| 17.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,58% | - |
| 16.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,15% | - |
| 15.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,15% | - |
| 14.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,93% | - |
| 11.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -3,13% | - |
| 10.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 8,41% | - |
| 09.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,90% | - |
| 08.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 5,53% | - |
| 07.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -10,23% | - |
| 04.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 03.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,80% | - |
| 02.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,21% | - |
| 01.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,15% | - |
| 31.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,79% | - |
| 28.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,13% | - |
| 27.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,37% | - |
| 26.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,15% | - |
| 25.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,88% | - |
| 24.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,29% | - |
| 21.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,44% | - |
| 20.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 19.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,45% | - |
| 18.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,15% | - |
| 17.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 14.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,33% | - |
| 13.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,31% | - |
| 12.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,86% | - |
| 11.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,30% | - |
| 10.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,57% | - |
| 07.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 4,94% | - |
| 06.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 05.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 04.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,78% | - |
| 03.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 28.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,82% | - |
| 27.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,91% | - |
| 26.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,30% | - |
| 25.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 24.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,05% | - |
| 21.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,30% | - |
| 20.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -5,82% | - |
| 19.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -5,50% | - |
| 18.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,13% | - |
| 17.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,80% | - |
| 14.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,09% | - |
| 13.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,37% | - |
| 12.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,78% | - |
| 11.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,54% | - |
| 10.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,78% | - |
| 07.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 06.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 6,84% | - |
| 05.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 04.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,50% | - |
| 03.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -7,58% | - |
| 31.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,94% | - |
| 30.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -7,90% | - |
| 29.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 4,60% | - |
| 28.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,24% | - |
| 27.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,41% | - |
| 24.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,47% | - |
| 23.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -5,26% | - |
| 22.01.2025 | 1,78 | 1,86 | 1,78 | 1,86 | 4,72% | 500,00 |
| 21.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 20.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,37% | - |
| 17.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,35% | - |
| 16.01.2025 | 1,63 | 1,78 | 1,63 | 1,78 | 16,06% | 1.389,00 |
| 15.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -9,24% | - |
| 14.01.2025 | 1,62 | 1,69 | 1,62 | 1,69 | 2,30% | 1.389,00 |
| 13.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,67% | - |
| 10.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 7,43% | - |
| 09.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,89% | - |
| 08.01.2025 | 2,06 | 2,06 | 1,58 | 1,58 | 25,88% | 1.500,00 |
| 07.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 42,27% | - |
| 06.01.2025 | 0,88 | 0,88 | 0,88 | 0,88 | 1,73% | - |
| 03.01.2025 | 0,87 | 0,87 | 0,87 | 0,87 | 2,49% | - |
| 02.01.2025 | 0,84 | 0,84 | 0,84 | 0,84 | -4,20% | - |
| 30.12.2024 | 0,88 | 0,88 | 0,88 | 0,88 | 3,16% | - |
| 27.12.2024 | 0,85 | 0,85 | 0,85 | 0,85 | -4,26% | - |
| 23.12.2024 | 0,89 | 0,89 | 0,89 | 0,89 | 0,11% | - |
| 20.12.2024 | 0,89 | 0,89 | 0,89 | 0,89 | 3,24% | - |
| 19.12.2024 | 0,86 | 0,86 | 0,86 | 0,86 | 1,53% | - |
| 18.12.2024 | 0,85 | 0,85 | 0,85 | 0,85 | -6,70% | - |