0,956€
1,22%
Echtzeit-Aktienkurs AB SCIENCE S.A. EO-,01
Bid:
Ask:
Aktienkurse zur AB SCIENCE S.A. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 0,96 | 0,98 | 0,96 | 0,98 | 3,50% | 500,00 |
| 28.05.2026 | 0,94 | 0,94 | 0,94 | 0,94 | -1,77% | - |
| 27.05.2026 | 0,96 | 0,96 | 0,96 | 0,96 | 0,00% | - |
| 26.05.2026 | 0,96 | 0,96 | 0,96 | 0,96 | 0,63% | - |
| 25.05.2026 | 0,96 | 0,96 | 0,96 | 0,96 | 0,74% | - |
| 22.05.2026 | 0,95 | 0,95 | 0,95 | 0,95 | 0,00% | - |
| 21.05.2026 | 0,95 | 0,95 | 0,95 | 0,95 | -0,63% | - |
| 20.05.2026 | 0,95 | 0,95 | 0,95 | 0,95 | -1,24% | - |
| 19.05.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -2,03% | - |
| 18.05.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -4,64% | - |
| 15.05.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 10,94% | - |
| 14.05.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -3,12% | - |
| 13.05.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -1,33% | - |
| 12.05.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 2,42% | - |
| 11.05.2026 | 0,95 | 0,95 | 0,95 | 0,95 | -1,86% | - |
| 08.05.2026 | 0,96 | 0,97 | 0,96 | 0,97 | -3,19% | 1.000,00 |
| 07.05.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,70% | - |
| 06.05.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 05.05.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -5,60% | - |
| 04.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,95% | - |
| 30.04.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,73% | - |
| 29.04.2026 | 1,17 | 1,17 | 1,09 | 1,09 | -7,60% | 400,00 |
| 28.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 2,96% | - |
| 27.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,35% | - |
| 24.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 23.04.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,37% | - |
| 22.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -4,52% | - |
| 21.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,15% | - |
| 20.04.2026 | 1,14 | 1,21 | 1,14 | 1,21 | 0,17% | 2.000,00 |
| 17.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 16.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,84% | - |
| 15.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,01% | - |
| 14.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 13.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,01% | - |
| 10.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,68% | - |
| 09.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,96% | - |
| 08.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 4,11% | - |
| 07.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,18% | - |
| 02.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,81% | - |
| 01.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 4,83% | - |
| 31.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 30.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,52% | - |
| 27.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,34% | - |
| 26.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 2,65% | - |
| 25.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -4,07% | - |
| 24.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,67% | - |
| 23.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,31% | - |
| 20.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,16% | - |
| 19.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,46% | - |
| 18.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,15% | - |
| 17.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,16% | - |
| 16.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,45% | - |
| 13.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,74% | - |
| 12.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,02% | - |
| 11.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 1,74% | - |
| 10.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,64% | - |
| 09.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,63% | - |
| 06.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,62% | - |
| 05.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 4,67% | - |
| 04.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -3,72% | - |
| 03.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,71% | - |
| 02.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,07% | - |
| 27.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,15% | - |
| 26.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,59% | - |
| 25.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 5,47% | - |
| 24.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,05% | - |
| 23.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,37% | - |
| 20.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 2,50% | - |
| 19.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,16% | - |
| 18.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,31% | - |
| 17.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -4,07% | - |
| 16.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,15% | - |
| 13.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,60% | - |
| 12.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -3,32% | - |
| 11.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -8,22% | - |
| 10.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 3,43% | - |
| 09.02.2026 | 1,37 | 1,46 | 1,37 | 1,46 | 6,27% | 250,00 |
| 06.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,01% | - |
| 05.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,57% | - |
| 04.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,83% | - |
| 03.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,60% | - |
| 02.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -3,89% | - |
| 30.01.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 2,86% | 250,00 |
| 29.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,55% | - |
| 28.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,85% | - |
| 27.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,54% | - |
| 26.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,56% | - |
| 23.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 1,14% | - |
| 22.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,09% | - |
| 21.01.2026 | 1,36 | 1,44 | 1,36 | 1,44 | 5,12% | 250,00 |
| 20.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,30% | - |
| 19.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,28% | - |
| 16.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,85% | - |
| 15.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 14.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,23% | - |
| 13.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,44% | - |
| 12.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,14% | - |
| 09.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,13% | - |
| 08.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 6,06% | - |
| 07.01.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 0,14% | 6.000,00 |