98,750€
-10,71%
Echtzeit-Aktienkurs ABIVAX SA EO -,01
Bid:
Ask:
Aktienkurse zur ABIVAX SA EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 86,30 | 86,30 | 86,30 | 86,30 | 0,00% | - |
| 05.11.2025 | 84,70 | 86,50 | 82,60 | 86,30 | 2,62% | 400,00 |
| 04.11.2025 | 84,10 | 84,10 | 84,10 | 84,10 | -5,82% | - |
| 03.11.2025 | 89,30 | 89,30 | 89,30 | 89,30 | -1,54% | - |
| 31.10.2025 | 90,70 | 90,70 | 90,70 | 90,70 | -0,22% | - |
| 30.10.2025 | 83,30 | 90,90 | 83,30 | 90,90 | 13,34% | 400,00 |
| 29.10.2025 | 80,20 | 80,20 | 80,20 | 80,20 | -0,99% | - |
| 28.10.2025 | 81,00 | 81,00 | 81,00 | 81,00 | 1,25% | - |
| 27.10.2025 | 77,80 | 81,00 | 77,80 | 80,00 | 3,36% | 150,00 |
| 24.10.2025 | 77,40 | 77,40 | 77,40 | 77,40 | 1,31% | - |
| 23.10.2025 | 76,40 | 76,40 | 76,40 | 76,40 | -0,13% | - |
| 22.10.2025 | 79,20 | 79,20 | 76,50 | 76,50 | -3,65% | 64,00 |
| 21.10.2025 | 78,00 | 79,40 | 78,00 | 79,40 | 0,38% | 64,00 |
| 20.10.2025 | 79,10 | 79,10 | 79,10 | 79,10 | 1,02% | - |
| 17.10.2025 | 78,30 | 78,30 | 78,30 | 78,30 | -4,40% | - |
| 16.10.2025 | 81,90 | 81,90 | 81,90 | 81,90 | -1,33% | - |
| 15.10.2025 | 84,10 | 84,10 | 83,00 | 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% | - |