1,222€
-0,33%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,32 | 1,32 | 1,20 | 1,22 | -0,49% | 738.379,00 |
| 11.12.2025 | 1,19 | 1,28 | 1,17 | 1,23 | 3,03% | 389.677,00 |
| 10.12.2025 | 1,20 | 1,20 | 1,17 | 1,19 | 1,02% | 43.351,00 |
| 09.12.2025 | 1,19 | 1,19 | 1,16 | 1,18 | 0,51% | 84.963,00 |
| 08.12.2025 | 1,20 | 1,22 | 1,17 | 1,17 | -3,62% | 136.384,00 |
| 05.12.2025 | 1,20 | 1,22 | 1,18 | 1,22 | 1,50% | 199.166,00 |
| 04.12.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 3,45% | 106.482,00 |
| 03.12.2025 | 1,16 | 1,18 | 1,15 | 1,16 | -1,86% | 204.833,00 |
| 02.12.2025 | 1,17 | 1,22 | 1,17 | 1,18 | 1,55% | 298.291,00 |
| 01.12.2025 | 1,18 | 1,20 | 1,15 | 1,16 | -2,02% | 224.374,00 |
| 28.11.2025 | 1,19 | 1,20 | 1,17 | 1,19 | 0,51% | 105.607,00 |
| 27.11.2025 | 1,14 | 1,21 | 1,14 | 1,18 | 4,80% | 354.248,00 |
| 26.11.2025 | 1,13 | 1,14 | 1,13 | 1,13 | -1,05% | 166.967,00 |
| 25.11.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -1,04% | 156.333,00 |
| 24.11.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | 95.510,00 |
| 21.11.2025 | 1,15 | 1,15 | 1,13 | 1,15 | 0,00% | 83.757,00 |
| 20.11.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -0,86% | 54.743,00 |
| 19.11.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 1,05% | 53.411,00 |
| 18.11.2025 | 1,15 | 1,18 | 1,14 | 1,15 | -0,52% | 46.414,00 |
| 17.11.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -0,17% | 100.971,00 |
| 14.11.2025 | 1,17 | 1,17 | 1,14 | 1,16 | -2,03% | 139.782,00 |
| 13.11.2025 | 1,20 | 1,22 | 1,16 | 1,18 | -1,01% | 185.168,00 |
| 12.11.2025 | 1,20 | 1,20 | 1,17 | 1,19 | 1,02% | 86.014,00 |
| 11.11.2025 | 1,17 | 1,20 | 1,16 | 1,18 | 0,68% | 68.987,00 |
| 10.11.2025 | 1,17 | 1,19 | 1,16 | 1,17 | 1,38% | 80.504,00 |
| 07.11.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 1,23% | 65.009,00 |
| 06.11.2025 | 1,16 | 1,16 | 1,14 | 1,14 | 0,18% | 92.403,00 |
| 05.11.2025 | 1,16 | 1,17 | 1,13 | 1,14 | -3,23% | 189.158,00 |
| 04.11.2025 | 1,17 | 1,22 | 1,16 | 1,18 | -0,51% | 221.407,00 |
| 03.11.2025 | 1,23 | 1,24 | 1,17 | 1,18 | -3,27% | 259.006,00 |
| 31.10.2025 | 1,16 | 1,24 | 1,16 | 1,22 | 5,34% | 246.634,00 |
| 30.10.2025 | 1,16 | 1,18 | 1,16 | 1,16 | -0,34% | 237.028,00 |
| 29.10.2025 | 1,17 | 1,19 | 1,16 | 1,17 | -0,68% | 281.542,00 |
| 28.10.2025 | 1,18 | 1,20 | 1,16 | 1,17 | -1,18% | 220.120,00 |
| 27.10.2025 | 1,20 | 1,22 | 1,19 | 1,19 | -1,16% | 226.496,00 |
| 24.10.2025 | 1,22 | 1,22 | 1,19 | 1,20 | 0,00% | 255.187,00 |
| 23.10.2025 | 1,23 | 1,23 | 1,18 | 1,20 | -1,96% | 417.414,00 |
| 22.10.2025 | 1,25 | 1,27 | 1,22 | 1,23 | -2,85% | 289.856,00 |
| 21.10.2025 | 1,26 | 1,28 | 1,24 | 1,26 | -0,16% | 297.212,00 |
| 20.10.2025 | 1,30 | 1,33 | 1,26 | 1,26 | -1,71% | 311.408,00 |
| 17.10.2025 | 1,41 | 1,41 | 1,26 | 1,29 | -9,05% | 1.027.588,00 |
| 16.10.2025 | 1,49 | 1,54 | 1,40 | 1,41 | -2,88% | 538.249,00 |
| 15.10.2025 | 1,50 | 1,68 | 1,44 | 1,46 | -0,55% | 1.838.706,00 |
| 14.10.2025 | 1,35 | 1,50 | 1,32 | 1,46 | 12,62% | 984.152,00 |
| 13.10.2025 | 1,34 | 1,38 | 1,26 | 1,30 | -5,25% | 814.203,00 |
| 10.10.2025 | 1,41 | 1,51 | 1,37 | 1,37 | -2,70% | 834.573,00 |
| 09.10.2025 | 1,39 | 1,41 | 1,37 | 1,41 | 1,44% | 333.844,00 |
| 08.10.2025 | 1,40 | 1,45 | 1,38 | 1,39 | 0,58% | 505.368,00 |
| 07.10.2025 | 1,34 | 1,40 | 1,34 | 1,38 | 3,13% | 328.925,00 |
| 06.10.2025 | 1,37 | 1,39 | 1,32 | 1,34 | 1,52% | 238.662,00 |
| 03.10.2025 | 1,27 | 1,37 | 1,27 | 1,32 | 3,94% | 874.038,00 |
| 02.10.2025 | 1,26 | 1,29 | 1,26 | 1,27 | 0,00% | 90.572,00 |
| 01.10.2025 | 1,28 | 1,33 | 1,25 | 1,27 | 0,79% | 189.326,00 |
| 30.09.2025 | 1,24 | 1,26 | 1,23 | 1,26 | 1,61% | 109.170,00 |
| 29.09.2025 | 1,25 | 1,28 | 1,24 | 1,24 | -0,80% | 28.110,00 |
| 26.09.2025 | 1,25 | 1,27 | 1,25 | 1,25 | -0,16% | 100.909,00 |
| 25.09.2025 | 1,26 | 1,27 | 1,25 | 1,25 | -1,11% | 39.064,00 |
| 24.09.2025 | 1,25 | 1,27 | 1,23 | 1,27 | 0,80% | 92.929,00 |
| 23.09.2025 | 1,32 | 1,32 | 1,26 | 1,26 | -3,38% | 127.886,00 |
| 22.09.2025 | 1,31 | 1,33 | 1,27 | 1,30 | 1,72% | 211.287,00 |
| 19.09.2025 | 1,25 | 1,31 | 1,25 | 1,28 | 2,24% | 464.197,00 |
| 18.09.2025 | 1,25 | 1,27 | 1,24 | 1,25 | 1,63% | 71.657,00 |
| 17.09.2025 | 1,24 | 1,26 | 1,23 | 1,23 | -1,13% | 108.661,00 |
| 16.09.2025 | 1,26 | 1,28 | 1,24 | 1,24 | 0,32% | 105.254,00 |
| 15.09.2025 | 1,23 | 1,27 | 1,22 | 1,24 | 2,14% | 100.823,00 |
| 12.09.2025 | 1,25 | 1,25 | 1,20 | 1,21 | -2,10% | 71.944,00 |
| 11.09.2025 | 1,23 | 1,27 | 1,23 | 1,24 | 1,31% | 131.886,00 |
| 10.09.2025 | 1,24 | 1,24 | 1,21 | 1,22 | 1,49% | 64.737,00 |
| 09.09.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 1,01% | 67.772,00 |
| 08.09.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -0,17% | 83.106,00 |
| 05.09.2025 | 1,22 | 1,23 | 1,19 | 1,20 | -1,48% | 105.067,00 |
| 04.09.2025 | 1,21 | 1,23 | 1,21 | 1,21 | -1,30% | 93.444,00 |
| 03.09.2025 | 1,23 | 1,25 | 1,20 | 1,23 | 1,65% | 191.054,00 |
| 02.09.2025 | 1,32 | 1,32 | 1,19 | 1,21 | -10,37% | 684.453,00 |
| 01.09.2025 | 1,22 | 1,37 | 1,21 | 1,35 | 12,88% | 1.104.534,00 |
| 29.08.2025 | 1,20 | 1,22 | 1,18 | 1,20 | -0,66% | 111.214,00 |
| 28.08.2025 | 1,21 | 1,23 | 1,19 | 1,20 | -1,15% | 146.706,00 |
| 27.08.2025 | 1,21 | 1,24 | 1,20 | 1,22 | 1,50% | 98.002,00 |
| 26.08.2025 | 1,26 | 1,26 | 1,20 | 1,20 | -4,76% | 333.930,00 |
| 25.08.2025 | 1,29 | 1,30 | 1,26 | 1,26 | -2,33% | 234.654,00 |
| 22.08.2025 | 1,29 | 1,31 | 1,29 | 1,29 | -0,46% | 159.599,00 |
| 21.08.2025 | 1,31 | 1,32 | 1,29 | 1,30 | 0,62% | 169.454,00 |
| 20.08.2025 | 1,31 | 1,32 | 1,28 | 1,29 | -2,42% | 197.629,00 |
| 19.08.2025 | 1,33 | 1,34 | 1,32 | 1,32 | -1,35% | 110.739,00 |
| 18.08.2025 | 1,36 | 1,39 | 1,33 | 1,34 | -0,59% | 224.412,00 |
| 15.08.2025 | 1,29 | 1,40 | 1,29 | 1,35 | 4,34% | 312.935,00 |
| 14.08.2025 | 1,32 | 1,34 | 1,29 | 1,29 | -2,27% | 249.132,00 |
| 13.08.2025 | 1,35 | 1,36 | 1,31 | 1,32 | -2,22% | 197.797,00 |
| 12.08.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 1,50% | 120.936,00 |
| 11.08.2025 | 1,32 | 1,34 | 1,31 | 1,33 | -0,45% | 117.235,00 |
| 08.08.2025 | 1,35 | 1,39 | 1,32 | 1,34 | 0,91% | 295.437,00 |
| 07.08.2025 | 1,30 | 1,33 | 1,28 | 1,32 | 2,95% | 228.532,00 |
| 06.08.2025 | 1,33 | 1,34 | 1,28 | 1,29 | -2,72% | 280.954,00 |
| 05.08.2025 | 1,36 | 1,37 | 1,30 | 1,32 | -3,08% | 276.694,00 |
| 04.08.2025 | 1,40 | 1,43 | 1,35 | 1,36 | -4,48% | 393.294,00 |
| 01.08.2025 | 1,53 | 1,55 | 1,41 | 1,43 | -3,51% | 257.940,00 |
| 31.07.2025 | 1,50 | 1,55 | 1,48 | 1,48 | -0,54% | 301.226,00 |
| 30.07.2025 | 1,59 | 1,60 | 1,47 | 1,49 | -0,53% | 459.122,00 |
| 29.07.2025 | 1,61 | 1,73 | 1,48 | 1,50 | -7,08% | 1.098.421,00 |
| 28.07.2025 | 1,47 | 1,61 | 1,43 | 1,61 | 15,99% | 1.138.043,00 |