82,800€
1,72%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 84,75 | 84,85 | 82,55 | 83,00 | 1,97% | 62,00 |
| 14.10.2025 | 81,40 | 81,40 | 81,40 | 81,40 | -0,49% | - |
| 13.10.2025 | 80,20 | 81,80 | 80,20 | 81,80 | 4,87% | 50,00 |
| 10.10.2025 | 78,00 | 78,00 | 78,00 | 78,00 | -0,26% | - |
| 09.10.2025 | 74,60 | 78,20 | 74,60 | 78,20 | 4,69% | 16,00 |
| 08.10.2025 | 74,70 | 74,70 | 74,70 | 74,70 | -0,13% | - |
| 07.10.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 2,75% | - |
| 06.10.2025 | 72,80 | 72,80 | 72,80 | 72,80 | 4,15% | 300,00 |
| 03.10.2025 | 69,90 | 69,90 | 69,90 | 69,90 | 0,14% | - |
| 02.10.2025 | 70,50 | 70,50 | 69,80 | 69,80 | -3,06% | 75,00 |
| 01.10.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 4,05% | - |
| 30.09.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -1,56% | - |
| 29.09.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -1,13% | - |
| 26.09.2025 | 70,30 | 71,10 | 68,90 | 71,10 | 1,86% | 80,00 |
| 25.09.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -0,57% | - |
| 24.09.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 0,57% | 50,00 |
| 23.09.2025 | 68,80 | 69,80 | 68,80 | 69,80 | 0,43% | 50,00 |
| 22.09.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -0,86% | - |
| 19.09.2025 | 70,10 | 70,10 | 70,10 | 70,10 | 2,49% | - |
| 18.09.2025 | 68,40 | 68,40 | 68,40 | 68,40 | -0,87% | - |
| 17.09.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -5,35% | - |
| 16.09.2025 | 72,90 | 72,90 | 72,90 | 72,90 | 4,74% | - |
| 15.09.2025 | 71,70 | 71,70 | 69,60 | 69,60 | -1,00% | - |
| 12.09.2025 | 72,80 | 72,80 | 70,30 | 70,30 | -1,88% | 50,00 |
| 11.09.2025 | 74,00 | 74,75 | 71,55 | 71,65 | -2,25% | - |
| 10.09.2025 | 76,00 | 77,60 | 73,30 | 73,30 | -2,85% | 160,00 |
| 09.09.2025 | 76,70 | 76,80 | 73,60 | 75,45 | -1,05% | 240,00 |
| 08.09.2025 | 76,25 | 78,50 | 73,70 | 76,25 | 5,61% | 65,00 |
| 05.09.2025 | 72,60 | 72,60 | 72,20 | 72,20 | -0,55% | 150,00 |
| 04.09.2025 | 71,40 | 72,60 | 71,40 | 72,60 | 1,40% | 100,00 |
| 03.09.2025 | 69,90 | 71,60 | 69,90 | 71,60 | 3,17% | 3,00 |
| 02.09.2025 | 66,90 | 69,40 | 66,90 | 69,40 | 1,46% | 100,00 |
| 01.09.2025 | 69,30 | 69,30 | 68,40 | 68,40 | -2,01% | 75,00 |
| 29.08.2025 | 69,30 | 69,80 | 69,30 | 69,80 | 4,65% | 150,00 |
| 28.08.2025 | 66,90 | 66,90 | 66,70 | 66,70 | -4,17% | 74,00 |
| 27.08.2025 | 68,60 | 70,30 | 68,60 | 69,60 | 4,50% | 1.245,00 |
| 26.08.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -0,60% | - |
| 25.08.2025 | 66,50 | 67,00 | 65,40 | 67,00 | 1,82% | 1.269,00 |
| 22.08.2025 | 63,90 | 65,80 | 63,90 | 65,80 | 8,76% | 55,00 |
| 21.08.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 1,17% | - |
| 20.08.2025 | 58,70 | 59,80 | 58,70 | 59,80 | 1,87% | 50,00 |
| 19.08.2025 | 60,20 | 60,20 | 58,70 | 58,70 | -0,68% | 9,00 |
| 18.08.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -0,67% | - |
| 15.08.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | - |
| 14.08.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -4,03% | - |
| 13.08.2025 | 61,10 | 62,00 | 61,10 | 62,00 | 2,14% | 76,00 |
| 12.08.2025 | 59,30 | 60,70 | 59,30 | 60,70 | 0,83% | 200,00 |
| 11.08.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -2,90% | - |
| 08.08.2025 | 59,60 | 62,00 | 59,60 | 62,00 | 5,08% | 85,00 |
| 07.08.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -4,07% | - |
| 06.08.2025 | 59,50 | 61,50 | 59,50 | 61,50 | 0,65% | 1.000,00 |
| 05.08.2025 | 61,60 | 62,00 | 59,50 | 61,10 | 0,00% | 134,00 |
| 04.08.2025 | 62,00 | 62,10 | 61,10 | 61,10 | -0,97% | 555,00 |
| 01.08.2025 | 63,10 | 63,10 | 61,70 | 61,70 | -1,91% | 200,00 |
| 31.07.2025 | 61,70 | 62,90 | 61,70 | 62,90 | 5,01% | 100,00 |
| 30.07.2025 | 59,90 | 59,90 | 59,90 | 59,90 | -0,17% | - |
| 29.07.2025 | 56,90 | 60,00 | 56,90 | 60,00 | 4,35% | 1.000,00 |
| 28.07.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,41% | 30,00 |
| 25.07.2025 | 59,00 | 59,20 | 54,90 | 56,70 | -4,06% | 2.662,00 |
| 24.07.2025 | 60,00 | 60,00 | 59,10 | 59,10 | 7,65% | 170,00 |
| 23.07.2025 | 39,95 | 57,90 | 39,95 | 54,90 | 531,76% | 14.418,00 |
| 22.07.2025 | 8,69 | 8,69 | 8,69 | 8,69 | -2,80% | - |
| 21.07.2025 | 8,42 | 8,94 | 8,42 | 8,94 | 4,56% | 1.257,00 |
| 18.07.2025 | 8,55 | 8,55 | 8,55 | 8,55 | 0,35% | - |
| 17.07.2025 | 8,52 | 8,52 | 8,52 | 8,52 | -7,89% | - |
| 16.07.2025 | 7,73 | 9,25 | 7,73 | 9,25 | 25,68% | 500,00 |
| 15.07.2025 | 7,36 | 7,36 | 7,36 | 7,36 | 6,20% | - |
| 14.07.2025 | 6,93 | 6,93 | 6,93 | 6,93 | 0,73% | - |
| 11.07.2025 | 6,88 | 6,88 | 6,88 | 6,88 | -4,71% | - |
| 10.07.2025 | 6,75 | 7,38 | 6,75 | 7,22 | 8,57% | 27.140,00 |
| 09.07.2025 | 6,65 | 6,65 | 6,65 | 6,65 | -1,48% | - |
| 08.07.2025 | 6,64 | 6,75 | 6,64 | 6,75 | -2,03% | - |
| 07.07.2025 | 6,89 | 6,89 | 6,89 | 6,89 | 5,84% | - |
| 04.07.2025 | 6,51 | 6,51 | 6,51 | 6,51 | -6,33% | - |
| 03.07.2025 | 6,72 | 7,00 | 6,72 | 6,95 | 7,25% | - |
| 02.07.2025 | 6,48 | 6,48 | 6,48 | 6,48 | -0,92% | - |
| 01.07.2025 | 6,54 | 6,54 | 6,54 | 6,54 | 6,17% | - |
| 30.06.2025 | 6,16 | 6,16 | 6,16 | 6,16 | 3,36% | - |
| 27.06.2025 | 5,96 | 5,96 | 5,96 | 5,96 | 4,38% | - |
| 26.06.2025 | 5,71 | 5,71 | 5,71 | 5,71 | 4,58% | - |
| 25.06.2025 | 5,46 | 5,46 | 5,46 | 5,46 | 5,61% | - |
| 24.06.2025 | 5,17 | 5,17 | 5,17 | 5,17 | 0,98% | - |
| 23.06.2025 | 5,13 | 5,13 | 5,12 | 5,12 | -2,48% | - |
| 20.06.2025 | 5,21 | 5,25 | 5,21 | 5,25 | 2,74% | - |
| 19.06.2025 | 5,11 | 5,11 | 5,11 | 5,11 | -5,55% | - |
| 18.06.2025 | 5,41 | 5,41 | 5,41 | 5,41 | -3,05% | - |
| 17.06.2025 | 5,52 | 5,58 | 5,52 | 5,58 | -3,96% | - |
| 16.06.2025 | 5,81 | 5,81 | 5,81 | 5,81 | -3,33% | 1.000,00 |
| 13.06.2025 | 6,01 | 6,01 | 6,01 | 6,01 | -6,53% | - |
| 12.06.2025 | 6,43 | 6,43 | 6,43 | 6,43 | -5,58% | - |
| 11.06.2025 | 6,50 | 6,81 | 6,50 | 6,81 | 2,10% | 260,00 |
| 10.06.2025 | 6,61 | 6,67 | 6,61 | 6,67 | -6,32% | - |
| 09.06.2025 | 7,19 | 7,19 | 7,12 | 7,12 | 3,79% | - |
| 06.06.2025 | 6,86 | 6,86 | 6,86 | 6,86 | -3,92% | - |
| 05.06.2025 | 7,13 | 7,14 | 7,03 | 7,14 | 8,51% | 115,00 |
| 04.06.2025 | 6,58 | 6,58 | 6,58 | 6,58 | 16,25% | - |
| 03.06.2025 | 5,32 | 5,66 | 5,32 | 5,66 | 9,90% | - |
| 02.06.2025 | 5,10 | 5,15 | 5,10 | 5,15 | 1,38% | - |
| 30.05.2025 | 5,08 | 5,08 | 5,08 | 5,08 | 0,00% | - |
| 29.05.2025 | 5,08 | 5,08 | 5,08 | 5,08 | -0,39% | - |