85,575€
-0,61%
Echtzeit-Aktienkurs Abivax S.A.
Bid:
Ask:
Aktienkurse zur Abivax S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 86,63 | 86,63 | 81,43 | 84,58 | -1,77% | - |
| 12.06.2026 | 87,00 | 87,00 | 86,10 | 86,10 | 2,20% | 2,00 |
| 11.06.2026 | 84,25 | 84,25 | 84,25 | 84,25 | -3,33% | - |
| 10.06.2026 | 87,05 | 87,15 | 87,05 | 87,15 | -0,97% | 10,00 |
| 09.06.2026 | 88,00 | 88,00 | 88,00 | 88,00 | -0,73% | - |
| 08.06.2026 | 86,35 | 88,65 | 86,35 | 88,65 | 2,60% | 35,00 |
| 05.06.2026 | 85,00 | 91,00 | 85,00 | 86,40 | 4,73% | 310,00 |
| 04.06.2026 | 78,00 | 82,50 | 78,00 | 82,50 | 5,77% | 110,00 |
| 03.06.2026 | 65,05 | 78,00 | 61,35 | 78,00 | 20,18% | 1.285,00 |
| 02.06.2026 | 86,45 | 86,45 | 61,80 | 64,90 | -44,05% | 519,00 |
| 01.06.2026 | 113,10 | 116,00 | 113,10 | 116,00 | 4,13% | 300,00 |
| 29.05.2026 | 111,40 | 111,40 | 111,40 | 111,40 | -4,30% | - |
| 28.05.2026 | 109,90 | 116,40 | 109,90 | 116,40 | 2,83% | 4,00 |
| 27.05.2026 | 107,90 | 113,20 | 107,90 | 113,20 | 1,43% | 340,00 |
| 26.05.2026 | 111,60 | 111,60 | 111,60 | 111,60 | -1,33% | - |
| 25.05.2026 | 103,80 | 113,10 | 103,80 | 113,10 | 4,72% | 105,00 |
| 22.05.2026 | 105,20 | 108,00 | 105,20 | 108,00 | 1,89% | 50,00 |
| 21.05.2026 | 100,60 | 106,00 | 100,60 | 106,00 | 2,91% | 100,00 |
| 20.05.2026 | 98,00 | 103,00 | 98,00 | 103,00 | 8,76% | 100,00 |
| 19.05.2026 | 94,70 | 94,70 | 94,70 | 94,70 | -5,58% | - |
| 18.05.2026 | 100,30 | 100,30 | 100,30 | 100,30 | 0,30% | - |
| 15.05.2026 | 100,70 | 100,70 | 100,00 | 100,00 | -2,44% | 25,00 |
| 14.05.2026 | 102,50 | 102,50 | 102,50 | 102,50 | -0,77% | - |
| 13.05.2026 | 103,30 | 103,30 | 103,30 | 103,30 | 0,58% | - |
| 12.05.2026 | 102,70 | 102,70 | 102,70 | 102,70 | -1,25% | - |
| 11.05.2026 | 104,00 | 104,00 | 104,00 | 104,00 | -0,95% | - |
| 08.05.2026 | 105,00 | 105,00 | 105,00 | 105,00 | -1,96% | - |
| 07.05.2026 | 107,10 | 107,10 | 107,10 | 107,10 | 1,61% | - |
| 06.05.2026 | 105,40 | 105,40 | 105,40 | 105,40 | 1,05% | - |
| 05.05.2026 | 100,40 | 105,00 | 100,40 | 104,30 | 7,47% | 150,00 |
| 04.05.2026 | 97,05 | 97,05 | 97,05 | 97,05 | 7,18% | - |
| 30.04.2026 | 90,55 | 90,55 | 90,55 | 90,55 | -2,48% | - |
| 29.04.2026 | 96,20 | 96,20 | 92,85 | 92,85 | -4,03% | 33,00 |
| 28.04.2026 | 95,00 | 97,75 | 95,00 | 96,75 | -0,77% | 275,00 |
| 27.04.2026 | 97,80 | 97,80 | 97,50 | 97,50 | 0,57% | 35,00 |
| 24.04.2026 | 96,95 | 96,95 | 96,95 | 96,95 | -2,27% | - |
| 23.04.2026 | 99,20 | 99,20 | 99,20 | 99,20 | 1,74% | - |
| 22.04.2026 | 96,25 | 97,50 | 96,25 | 97,50 | -0,61% | 200,00 |
| 21.04.2026 | 98,25 | 98,25 | 97,70 | 98,10 | -2,49% | 105,00 |
| 20.04.2026 | 100,60 | 100,60 | 100,60 | 100,60 | -5,54% | - |
| 17.04.2026 | 103,70 | 106,50 | 103,70 | 106,50 | 3,50% | 200,00 |
| 16.04.2026 | 102,90 | 102,90 | 102,90 | 102,90 | -2,37% | - |
| 15.04.2026 | 105,40 | 105,40 | 105,40 | 105,40 | 2,13% | 80,00 |
| 14.04.2026 | 103,20 | 103,20 | 103,20 | 103,20 | -2,64% | - |
| 13.04.2026 | 106,00 | 106,00 | 106,00 | 106,00 | 0,66% | - |
| 10.04.2026 | 105,30 | 105,30 | 105,30 | 105,30 | 4,46% | - |
| 09.04.2026 | 100,80 | 100,80 | 100,80 | 100,80 | -0,20% | - |
| 08.04.2026 | 101,00 | 101,00 | 101,00 | 101,00 | 1,35% | - |
| 07.04.2026 | 101,00 | 101,70 | 99,65 | 99,65 | 2,21% | 625,00 |
| 02.04.2026 | 95,20 | 97,50 | 95,20 | 97,50 | 0,72% | 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% | - |