1,463€
13,94%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -7,66% | - |
| 24.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 17,30% | - |
| 23.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,15% | - |
| 22.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,25% | - |
| 21.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,63% | - |
| 18.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -5,70% | - |
| 17.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 16.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,62% | - |
| 15.07.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -5,29% | 5.000,00 |
| 14.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,87% | - |
| 11.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 10.07.2025 | 1,39 | 1,43 | 1,39 | 1,43 | 1,71% | 2.000,00 |
| 09.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,17% | - |
| 08.07.2025 | 1,54 | 1,54 | 1,45 | 1,45 | -6,21% | 500,00 |
| 07.07.2025 | 1,64 | 1,64 | 1,55 | 1,55 | -8,30% | 2.000,00 |
| 04.07.2025 | 1,47 | 1,69 | 1,47 | 1,69 | 15,48% | 1.500,00 |
| 03.07.2025 | 1,32 | 1,46 | 1,32 | 1,46 | 6,26% | 1.200,00 |
| 02.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,10% | - |
| 01.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 30.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 11,22% | - |
| 27.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,16% | - |
| 26.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -4,45% | - |
| 25.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 24.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 17,32% | - |
| 23.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -6,67% | - |
| 20.06.2025 | 1,12 | 1,20 | 1,12 | 1,20 | 0,67% | 600,00 |
| 19.06.2025 | 1,13 | 1,19 | 1,13 | 1,19 | 6,05% | 4.250,00 |
| 18.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,35% | - |
| 17.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -6,78% | - |
| 16.06.2025 | 1,15 | 1,21 | 1,15 | 1,21 | 5,58% | 3.730,00 |
| 13.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,69% | - |
| 12.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 11.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,17% | - |
| 10.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 10,10% | - |
| 09.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | - |
| 06.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,26% | - |
| 05.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 04.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,23% | - |
| 03.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,70% | - |
| 02.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,02% | - |
| 30.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,81% | - |
| 29.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |