1,230€
-7,93%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,44% | - |
| 11.12.2025 | 1,18 | 1,34 | 1,18 | 1,34 | 14,78% | 250,00 |
| 10.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,51% | - |
| 09.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,15% | - |
| 08.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,03% | - |
| 05.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,60% | - |
| 04.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,20% | - |
| 03.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,90% | - |
| 02.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,36% | - |
| 01.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,68% | - |
| 28.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 5,16% | - |
| 27.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,06% | - |
| 26.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 25.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,70% | - |
| 24.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,06% | - |
| 21.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,41% | - |
| 20.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,58% | - |
| 19.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,53% | - |
| 18.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,39% | - |
| 17.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,69% | - |
| 14.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,03% | - |
| 13.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,02% | - |
| 12.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,51% | - |
| 11.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,94% | - |
| 10.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,58% | - |
| 07.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,71% | - |
| 06.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,25% | - |
| 05.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,20% | - |
| 04.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 03.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 5,54% | - |
| 31.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,69% | - |
| 30.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 29.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,01% | - |
| 28.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,82% | - |
| 27.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,33% | - |
| 24.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,31% | - |
| 23.10.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,24% | - |
| 22.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,11% | - |
| 21.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 20.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -11,22% | - |
| 17.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,82% | - |
| 16.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,36% | - |
| 15.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 14,95% | - |
| 14.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,58% | - |
| 13.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,77% | - |
| 10.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,14% | - |
| 09.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,87% | - |
| 08.10.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 3,15% | 3.600,00 |
| 07.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,83% | - |
| 06.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,39% | - |
| 03.10.2025 | 1,26 | 1,34 | 1,26 | 1,34 | 6,18% | 1.743,00 |
| 02.10.2025 | 1,28 | 1,28 | 1,26 | 1,26 | 2,44% | 500,00 |
| 01.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,28% | - |
| 30.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,32% | - |
| 29.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,16% | 150,00 |
| 26.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,95% | - |
| 25.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,47% | - |
| 24.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 23.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,25% | - |
| 22.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,24% | - |
| 19.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,13% | - |
| 18.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,28% | - |
| 17.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,16% | - |
| 16.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,96% | - |
| 15.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,09% | - |
| 12.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | - |
| 11.09.2025 | 1,23 | 1,27 | 1,23 | 1,25 | 1,71% | - |
| 10.09.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 2,51% | 600,00 |
| 09.09.2025 | 1,20 | 1,22 | 1,19 | 1,20 | -0,25% | - |
| 08.09.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -1,56% | - |
| 05.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,16% | - |
| 04.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,49% | - |
| 03.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -9,81% | - |
| 02.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 13,11% | - |
| 01.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,16% | - |
| 29.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,33% | - |
| 28.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,17% | - |
| 27.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -5,22% | - |
| 26.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,02% | - |
| 25.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,31% | - |
| 22.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,31% | - |
| 21.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,98% | - |
| 20.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,20% | - |
| 19.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 18.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,39% | - |
| 15.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 14.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,08% | - |
| 13.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,97% | - |
| 12.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,20% | - |
| 11.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,98% | - |
| 08.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,71% | - |
| 07.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,16% | - |
| 06.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,35% | - |
| 05.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,40% | - |
| 04.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,21% | 250,00 |
| 01.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,21% | - |
| 31.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,87% | - |
| 30.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 29.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 13,80% | - |
| 28.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 7,99% | - |