1,869€
4,06%
Echtzeit-Aktienkurs ABIONYX PHARMA SA EO-,05
Bid:
Ask:
Aktienkurse zur ABIONYX PHARMA SA EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 3,01% | - |
| 22.09.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,67% | - |
| 21.09.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -2,41% | - |
| 18.09.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 10,79% | - |
| 17.09.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 2,10% | - |
| 16.09.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 15.09.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -7,32% | - |
| 14.09.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -0,78% | - |
| 11.09.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,08% | - |
| 10.09.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 2,70% | - |
| 09.09.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,33% | - |
| 08.09.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,49% | - |
| 07.09.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,32% | - |
| 04.09.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,90% | - |
| 03.09.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -2,97% | - |
| 02.09.2026 | 1,92 | 1,95 | 1,92 | 1,95 | 0,41% | 6.633,00 |
| 01.09.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,41% | - |
| 31.08.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 1,46% | - |
| 28.08.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 27.08.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,10% | - |
| 26.08.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 1,81% | - |
| 25.08.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -0,21% | - |
| 24.08.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -2,08% | - |
| 21.08.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 2,78% | - |
| 20.08.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,48% | - |
| 19.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,32% | - |
| 18.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,45% | - |
| 17.08.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,79% | - |
| 14.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,17% | - |
| 13.08.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 5,79% | - |
| 12.08.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,82% | - |
| 11.08.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,85% | - |
| 10.08.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 2,73% | - |
| 07.08.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,19% | - |
| 06.08.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,53% | - |
| 05.08.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,11% | - |
| 04.08.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 03.08.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,84% | - |
| 31.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 30.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -1,52% | - |
| 29.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -2,84% | - |
| 28.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,42% | - |
| 27.07.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -3,07% | - |
| 24.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 6,20% | - |
| 23.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 2,45% | - |
| 22.07.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,11% | - |
| 21.07.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,21% | - |
| 20.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 2,14% | - |
| 17.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,88% | - |
| 16.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,77% | - |
| 15.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,67% | - |
| 14.07.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 13.07.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -4,68% | - |
| 10.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 3,41% | - |
| 09.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -3,50% | - |
| 08.07.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -5,23% | - |
| 07.07.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -2,21% | - |
| 06.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,26% | - |
| 03.07.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -3,16% | - |
| 02.07.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 2,75% | - |
| 01.07.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,91% | - |
| 30.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 29.06.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -2,14% | - |
| 26.06.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -4,52% | - |
| 25.06.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -3,23% | - |
| 24.06.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 1,17% | - |
| 23.06.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 0,23% | - |
| 22.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,61% | - |
| 19.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -10,86% | - |
| 18.06.2026 | 2,49 | 2,49 | 2,44 | 2,44 | -2,40% | 1.800,00 |
| 17.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -7,75% | - |
| 16.06.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,93% | - |
| 15.06.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 1,13% | - |
| 12.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 2,12% | - |
| 11.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 10.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,56% | - |
| 09.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,19% | - |
| 08.06.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 0,57% | - |
| 05.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,04% | - |
| 04.06.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -0,74% | - |
| 03.06.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -1,99% | - |
| 02.06.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -0,54% | - |
| 01.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,18% | - |
| 29.05.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -4,92% | - |
| 28.05.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 0,51% | - |
| 27.05.2026 | 2,92 | 2,92 | 2,91 | 2,91 | -12,52% | 750,00 |
| 26.05.2026 | 3,33 | 3,33 | 3,33 | 3,33 | 2,41% | - |
| 25.05.2026 | 3,25 | 3,25 | 3,25 | 3,25 | -1,92% | - |
| 22.05.2026 | 3,32 | 3,32 | 3,32 | 3,32 | -1,89% | - |
| 21.05.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -1,15% | - |
| 20.05.2026 | 3,41 | 3,42 | 3,41 | 3,42 | 0,87% | 4.337,00 |
| 19.05.2026 | 3,39 | 3,39 | 3,39 | 3,39 | -1,43% | - |
| 18.05.2026 | 3,44 | 3,44 | 3,44 | 3,44 | -2,50% | - |
| 15.05.2026 | 3,53 | 3,53 | 3,53 | 3,53 | -0,69% | - |
| 14.05.2026 | 3,55 | 3,55 | 3,55 | 3,55 | 0,14% | - |
| 13.05.2026 | 3,55 | 3,55 | 3,55 | 3,55 | 4,03% | - |
| 11.05.2026 | 3,41 | 3,41 | 3,41 | 3,41 | -2,52% | - |
| 08.05.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -2,33% | - |
| 07.05.2026 | 3,58 | 3,58 | 3,58 | 3,58 | 8,63% | - |
| 06.05.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 1,05% | - |