101,400€
4,75%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 96,60 | 103,60 | 95,20 | 102,30 | 5,68% | 50,00 |
| 01.04.2026 | 95,70 | 96,80 | 95,70 | 96,80 | 8,64% | 20,00 |
| 31.03.2026 | 89,10 | 89,10 | 89,10 | 89,10 | -1,00% | - |
| 30.03.2026 | 89,30 | 90,00 | 89,30 | 90,00 | 2,97% | 50,00 |
| 27.03.2026 | 94,30 | 94,30 | 87,40 | 87,40 | -8,67% | 30,00 |
| 26.03.2026 | 95,20 | 95,70 | 95,20 | 95,70 | -0,62% | 10,00 |
| 25.03.2026 | 96,30 | 96,30 | 96,30 | 96,30 | -5,40% | - |
| 24.03.2026 | 101,80 | 101,80 | 101,80 | 101,80 | -5,21% | - |
| 23.03.2026 | 100,80 | 107,40 | 100,80 | 107,40 | 2,48% | 125,00 |
| 20.03.2026 | 104,80 | 104,80 | 104,80 | 104,80 | -4,38% | - |
| 19.03.2026 | 107,60 | 109,60 | 107,60 | 109,60 | 0,55% | 50,00 |
| 18.03.2026 | 109,20 | 109,20 | 109,00 | 109,00 | 2,44% | 18,00 |
| 17.03.2026 | 106,40 | 106,40 | 106,40 | 106,40 | 2,50% | - |
| 16.03.2026 | 103,80 | 103,80 | 103,80 | 103,80 | 3,39% | - |
| 13.03.2026 | 99,90 | 100,40 | 99,90 | 100,40 | -6,34% | 40,00 |
| 12.03.2026 | 100,00 | 107,20 | 100,00 | 107,20 | 8,28% | 500,00 |
| 11.03.2026 | 99,00 | 99,00 | 99,00 | 99,00 | -1,00% | - |
| 10.03.2026 | 94,40 | 100,00 | 94,40 | 100,00 | 10,25% | 20,00 |
| 09.03.2026 | 90,70 | 90,70 | 90,70 | 90,70 | -4,02% | - |
| 06.03.2026 | 96,90 | 96,90 | 94,50 | 94,50 | -4,55% | 110,00 |
| 05.03.2026 | 99,70 | 99,70 | 99,00 | 99,00 | 6,00% | 57,00 |
| 04.03.2026 | 93,40 | 93,40 | 93,40 | 93,40 | 1,19% | - |
| 03.03.2026 | 97,70 | 97,70 | 92,30 | 92,30 | -3,85% | 10,00 |
| 02.03.2026 | 102,80 | 103,00 | 96,00 | 96,00 | -5,33% | 252,00 |
| 27.02.2026 | 100,60 | 101,40 | 100,60 | 101,40 | -3,43% | 25,00 |
| 26.02.2026 | 105,00 | 105,00 | 105,00 | 105,00 | -2,78% | - |
| 25.02.2026 | 108,00 | 108,00 | 108,00 | 108,00 | -2,70% | - |
| 24.02.2026 | 111,00 | 111,00 | 111,00 | 111,00 | -0,54% | 300,00 |
| 23.02.2026 | 111,60 | 111,60 | 111,60 | 111,60 | -0,53% | - |
| 20.02.2026 | 110,00 | 113,00 | 110,00 | 112,20 | 1,08% | 221,00 |
| 19.02.2026 | 107,40 | 111,00 | 107,40 | 111,00 | 0,91% | 10,00 |
| 18.02.2026 | 106,20 | 110,00 | 106,20 | 110,00 | 3,19% | 50,00 |
| 17.02.2026 | 106,60 | 106,60 | 106,60 | 106,60 | 2,30% | - |
| 16.02.2026 | 104,20 | 104,20 | 104,20 | 104,20 | 1,36% | - |
| 13.02.2026 | 102,80 | 102,80 | 102,80 | 102,80 | -1,15% | - |
| 12.02.2026 | 102,60 | 104,40 | 102,60 | 104,00 | 4,00% | 138,00 |
| 11.02.2026 | 100,00 | 100,00 | 100,00 | 100,00 | 1,42% | - |
| 10.02.2026 | 98,60 | 98,60 | 98,60 | 98,60 | -0,10% | - |
| 09.02.2026 | 96,70 | 98,70 | 96,70 | 98,70 | 0,51% | 15,00 |
| 06.02.2026 | 92,90 | 98,20 | 92,90 | 98,20 | 5,82% | 272,00 |
| 05.02.2026 | 94,60 | 94,60 | 92,80 | 92,80 | -2,21% | 35,00 |
| 04.02.2026 | 94,90 | 94,90 | 94,90 | 94,90 | 0,42% | - |
| 03.02.2026 | 94,50 | 94,50 | 94,50 | 94,50 | 4,07% | - |
| 02.02.2026 | 91,30 | 91,30 | 90,40 | 90,80 | -4,22% | 127,00 |
| 30.01.2026 | 94,20 | 95,00 | 94,20 | 94,80 | -0,16% | 75,00 |
| 29.01.2026 | 96,30 | 96,90 | 93,40 | 94,95 | -1,40% | - |
| 28.01.2026 | 99,90 | 99,90 | 96,30 | 96,30 | -6,87% | 430,00 |
| 27.01.2026 | 100,80 | 103,40 | 100,80 | 103,40 | -0,39% | 40,00 |
| 26.01.2026 | 104,20 | 104,20 | 103,80 | 103,80 | -2,99% | 100,00 |
| 23.01.2026 | 102,40 | 107,00 | 102,40 | 107,00 | 4,29% | 50,00 |
| 22.01.2026 | 102,60 | 102,60 | 102,60 | 102,60 | 0,59% | - |
| 21.01.2026 | 102,00 | 102,00 | 102,00 | 102,00 | -1,92% | - |
| 20.01.2026 | 104,00 | 104,00 | 104,00 | 104,00 | 3,17% | - |
| 19.01.2026 | 100,80 | 100,80 | 100,80 | 100,80 | -1,75% | 95,00 |
| 16.01.2026 | 101,60 | 102,60 | 101,60 | 102,60 | 1,58% | 152,00 |
| 15.01.2026 | 105,60 | 109,20 | 101,00 | 101,00 | -6,65% | 213,00 |
| 14.01.2026 | 103,20 | 108,20 | 103,20 | 108,20 | 1,50% | 200,00 |
| 13.01.2026 | 103,60 | 106,60 | 103,60 | 106,60 | 2,11% | 30,00 |
| 12.01.2026 | 118,00 | 129,20 | 103,60 | 104,40 | 6,21% | 697,00 |
| 09.01.2026 | 98,30 | 98,30 | 98,30 | 98,30 | -11,12% | - |
| 08.01.2026 | 107,60 | 111,60 | 107,60 | 110,60 | 0,36% | 35,00 |
| 07.01.2026 | 102,80 | 110,20 | 102,80 | 110,20 | 10,31% | 130,00 |
| 06.01.2026 | 105,80 | 106,80 | 99,90 | 99,90 | -4,49% | 130,00 |
| 05.01.2026 | 114,60 | 115,80 | 104,60 | 104,60 | -10,45% | 151,00 |
| 02.01.2026 | 115,00 | 116,80 | 115,00 | 116,80 | -2,34% | 43,00 |
| 30.12.2025 | 119,80 | 119,80 | 119,60 | 119,60 | -1,48% | 1,00 |
| 29.12.2025 | 121,60 | 127,80 | 121,40 | 121,40 | 3,23% | 96,00 |
| 23.12.2025 | 117,00 | 118,80 | 117,00 | 117,60 | 1,91% | 921,00 |
| 22.12.2025 | 106,00 | 115,40 | 106,00 | 115,40 | 14,26% | 505,00 |
| 19.12.2025 | 96,60 | 101,00 | 96,60 | 101,00 | 7,45% | 30,00 |
| 18.12.2025 | 94,00 | 94,00 | 94,00 | 94,00 | -0,53% | - |
| 17.12.2025 | 93,30 | 97,20 | 93,30 | 94,50 | -0,53% | 370,00 |
| 16.12.2025 | 100,20 | 100,20 | 95,00 | 95,00 | -9,87% | 330,00 |
| 15.12.2025 | 107,00 | 107,00 | 101,00 | 105,40 | -2,77% | 16,00 |
| 12.12.2025 | 113,20 | 114,60 | 108,40 | 108,40 | -3,56% | 107,00 |
| 11.12.2025 | 110,60 | 117,00 | 110,60 | 112,40 | -2,26% | 113,00 |
| 10.12.2025 | 117,00 | 126,00 | 113,40 | 115,00 | 9,52% | 914,00 |
| 09.12.2025 | 98,90 | 105,00 | 98,90 | 105,00 | 5,85% | 131,00 |
| 08.12.2025 | 96,90 | 99,20 | 92,00 | 99,20 | 2,27% | 105,00 |
| 05.12.2025 | 94,40 | 97,00 | 93,20 | 97,00 | 3,19% | 165,00 |
| 04.12.2025 | 95,00 | 97,70 | 93,00 | 94,00 | -4,76% | 118,00 |
| 03.12.2025 | 98,70 | 98,70 | 98,70 | 98,70 | -3,61% | - |
| 02.12.2025 | 102,80 | 105,00 | 102,40 | 102,40 | -5,88% | 70,00 |
| 01.12.2025 | 108,80 | 108,80 | 108,80 | 108,80 | -1,63% | 30,00 |
| 28.11.2025 | 110,60 | 110,60 | 110,60 | 110,60 | 0,18% | 5,00 |
| 27.11.2025 | 110,40 | 110,40 | 110,40 | 110,40 | 0,73% | - |
| 26.11.2025 | 109,60 | 109,60 | 109,60 | 109,60 | -0,72% | - |
| 25.11.2025 | 108,20 | 110,40 | 108,20 | 110,40 | 5,34% | 50,00 |
| 24.11.2025 | 105,00 | 105,00 | 104,80 | 104,80 | -0,76% | 105,00 |
| 21.11.2025 | 105,40 | 105,60 | 105,40 | 105,60 | 1,73% | 50,00 |
| 20.11.2025 | 98,60 | 103,80 | 98,60 | 103,80 | 5,38% | 97,00 |
| 19.11.2025 | 98,50 | 98,50 | 96,30 | 98,50 | 2,93% | 86,00 |
| 18.11.2025 | 95,70 | 95,70 | 95,70 | 95,70 | 0,21% | - |
| 17.11.2025 | 94,60 | 95,50 | 94,60 | 95,50 | 1,38% | 50,00 |
| 14.11.2025 | 88,20 | 94,20 | 87,80 | 94,20 | 3,06% | 127,00 |
| 13.11.2025 | 92,20 | 92,40 | 91,20 | 91,40 | 0,44% | 181,00 |
| 12.11.2025 | 93,50 | 93,50 | 91,00 | 91,00 | 0,55% | 30,00 |
| 11.11.2025 | 90,50 | 90,50 | 90,50 | 90,50 | 0,33% | - |
| 10.11.2025 | 90,20 | 90,20 | 90,20 | 90,20 | 0,45% | - |
| 07.11.2025 | 89,80 | 89,80 | 89,80 | 89,80 | 4,06% | - |