1,454€
-0,68%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,48 | 1,66 | 1,45 | 1,45 | -0,89% | - |
| 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 |
| 25.07.2025 | 1,36 | 1,44 | 1,32 | 1,39 | 6,61% | 350.632,00 |
| 24.07.2025 | 1,42 | 1,49 | 1,30 | 1,30 | 4,66% | 775.816,00 |
| 23.07.2025 | 1,21 | 1,34 | 1,21 | 1,24 | 3,67% | 390.456,00 |
| 22.07.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -1,80% | 268.186,00 |
| 21.07.2025 | 1,24 | 1,26 | 1,22 | 1,22 | -1,61% | 132.459,00 |
| 18.07.2025 | 1,24 | 1,27 | 1,24 | 1,24 | 0,98% | 145.533,00 |
| 17.07.2025 | 1,28 | 1,29 | 1,22 | 1,23 | -4,35% | 260.778,00 |
| 16.07.2025 | 1,30 | 1,32 | 1,28 | 1,29 | -2,13% | 185.134,00 |
| 15.07.2025 | 1,33 | 1,35 | 1,31 | 1,31 | -1,20% | 125.405,00 |
| 14.07.2025 | 1,37 | 1,41 | 1,33 | 1,33 | -2,78% | 172.766,00 |
| 11.07.2025 | 1,38 | 1,40 | 1,36 | 1,37 | -1,72% | 132.254,00 |
| 10.07.2025 | 1,43 | 1,43 | 1,36 | 1,39 | 0,58% | 183.225,00 |
| 09.07.2025 | 1,46 | 1,49 | 1,35 | 1,38 | -2,95% | 355.466,00 |
| 08.07.2025 | 1,49 | 1,49 | 1,34 | 1,43 | -7,64% | 616.363,00 |
| 07.07.2025 | 1,61 | 1,63 | 1,53 | 1,54 | -5,04% | 365.282,00 |
| 04.07.2025 | 1,52 | 1,72 | 1,51 | 1,63 | 10,46% | 1.136.836,00 |
| 03.07.2025 | 1,36 | 1,50 | 1,35 | 1,47 | 9,36% | 355.920,00 |
| 02.07.2025 | 1,37 | 1,38 | 1,33 | 1,35 | -3,30% | 133.387,00 |
| 01.07.2025 | 1,46 | 1,47 | 1,36 | 1,39 | -4,13% | 154.946,00 |
| 30.06.2025 | 1,50 | 1,50 | 1,44 | 1,45 | 3,42% | 246.454,00 |
| 27.06.2025 | 1,30 | 1,51 | 1,30 | 1,40 | 11,25% | 529.329,00 |
| 26.06.2025 | 1,26 | 1,28 | 1,25 | 1,26 | 0,00% | 59.069,00 |
| 25.06.2025 | 1,33 | 1,33 | 1,26 | 1,26 | -5,54% | 103.942,00 |
| 24.06.2025 | 1,35 | 1,42 | 1,30 | 1,34 | -0,74% | 216.442,00 |
| 23.06.2025 | 1,24 | 1,57 | 1,20 | 1,35 | 17,04% | 1.418.358,00 |
| 20.06.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,88% | 13.037,00 |
| 19.06.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -1,89% | 15.983,00 |
| 18.06.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 0,35% | 33.492,00 |
| 17.06.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -0,17% | 28.935,00 |
| 16.06.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -0,85% | 27.179,00 |
| 13.06.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -1,02% | 58.555,00 |
| 12.06.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -0,34% | 23.108,00 |
| 11.06.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 0,34% | 98.198,00 |
| 10.06.2025 | 1,19 | 1,19 | 1,16 | 1,18 | 0,17% | 48.811,00 |
| 09.06.2025 | 1,17 | 1,20 | 1,16 | 1,18 | 1,72% | 119.385,00 |
| 06.06.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 3,39% | 61.565,00 |
| 05.06.2025 | 1,15 | 1,19 | 1,12 | 1,12 | -2,26% | 174.951,00 |
| 04.06.2025 | 1,15 | 1,16 | 1,13 | 1,15 | 0,17% | 117.713,00 |
| 03.06.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -0,87% | 123.967,00 |
| 02.06.2025 | 1,17 | 1,21 | 1,15 | 1,16 | -1,53% | 122.971,00 |
| 30.05.2025 | 1,26 | 1,26 | 1,17 | 1,17 | -3,14% | 131.010,00 |
| 29.05.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -1,94% | 87.597,00 |