1,286€
2,55%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1,28 | 1,28 | 1,26 | 1,28 | 2,31% | - |
| 09.03.2026 | 1,27 | 1,27 | 1,24 | 1,25 | -2,64% | 71.712,00 |
| 06.03.2026 | 1,30 | 1,31 | 1,28 | 1,29 | -0,62% | 36.717,00 |
| 05.03.2026 | 1,30 | 1,32 | 1,28 | 1,30 | -0,61% | 81.385,00 |
| 04.03.2026 | 1,25 | 1,33 | 1,25 | 1,30 | 4,82% | 115.798,00 |
| 03.03.2026 | 1,28 | 1,29 | 1,23 | 1,24 | -4,31% | 243.791,00 |
| 02.03.2026 | 1,30 | 1,34 | 1,29 | 1,30 | -3,85% | 136.671,00 |
| 27.02.2026 | 1,36 | 1,38 | 1,35 | 1,35 | -0,59% | 70.099,00 |
| 26.02.2026 | 1,36 | 1,37 | 1,34 | 1,36 | 0,29% | 90.372,00 |
| 25.02.2026 | 1,39 | 1,40 | 1,34 | 1,36 | 0,59% | 203.100,00 |
| 24.02.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 1,35% | 99.655,00 |
| 23.02.2026 | 1,33 | 1,35 | 1,31 | 1,33 | -0,60% | 73.654,00 |
| 20.02.2026 | 1,32 | 1,36 | 1,30 | 1,34 | 1,36% | 84.787,00 |
| 19.02.2026 | 1,27 | 1,33 | 1,27 | 1,32 | 2,80% | 109.299,00 |
| 18.02.2026 | 1,28 | 1,30 | 1,27 | 1,28 | 0,00% | 76.047,00 |
| 17.02.2026 | 1,28 | 1,29 | 1,26 | 1,28 | 0,63% | 67.524,00 |
| 16.02.2026 | 1,33 | 1,33 | 1,26 | 1,28 | -3,77% | 242.039,00 |
| 13.02.2026 | 1,34 | 1,34 | 1,32 | 1,33 | -0,30% | 55.413,00 |
| 12.02.2026 | 1,34 | 1,34 | 1,32 | 1,33 | -0,75% | 137.480,00 |
| 11.02.2026 | 1,39 | 1,40 | 1,32 | 1,34 | -3,32% | 333.141,00 |
| 10.02.2026 | 1,43 | 1,44 | 1,39 | 1,39 | 1,17% | 274.909,00 |
| 09.02.2026 | 1,38 | 1,38 | 1,35 | 1,37 | -0,72% | 103.125,00 |
| 06.02.2026 | 1,41 | 1,41 | 1,35 | 1,38 | 0,58% | 65.679,00 |
| 05.02.2026 | 1,39 | 1,40 | 1,37 | 1,37 | -1,29% | 101.840,00 |
| 04.02.2026 | 1,40 | 1,42 | 1,38 | 1,39 | -0,29% | 96.348,00 |
| 03.02.2026 | 1,41 | 1,43 | 1,39 | 1,39 | -1,13% | 73.707,00 |
| 02.02.2026 | 1,40 | 1,44 | 1,37 | 1,41 | 0,43% | 153.141,00 |
| 30.01.2026 | 1,45 | 1,46 | 1,40 | 1,40 | 1,01% | 114.007,00 |
| 29.01.2026 | 1,41 | 1,41 | 1,38 | 1,39 | -1,07% | 102.636,00 |
| 28.01.2026 | 1,43 | 1,43 | 1,40 | 1,41 | -1,33% | - |
| 27.01.2026 | 1,40 | 1,42 | 1,40 | 1,42 | 0,42% | 135.206,00 |
| 26.01.2026 | 1,44 | 1,44 | 1,40 | 1,42 | -1,25% | 129.824,00 |
| 23.01.2026 | 1,42 | 1,45 | 1,42 | 1,44 | 0,00% | 120.883,00 |
| 22.01.2026 | 1,44 | 1,47 | 1,41 | 1,44 | 4,66% | 225.124,00 |
| 21.01.2026 | 1,37 | 1,37 | 1,35 | 1,37 | -0,29% | 35.972,00 |
| 20.01.2026 | 1,37 | 1,38 | 1,35 | 1,38 | -0,29% | 121.237,00 |
| 19.01.2026 | 1,39 | 1,40 | 1,35 | 1,38 | -2,27% | 268.358,00 |
| 16.01.2026 | 1,42 | 1,44 | 1,41 | 1,41 | 0,14% | 131.378,00 |
| 15.01.2026 | 1,43 | 1,44 | 1,41 | 1,41 | -0,28% | 113.294,00 |
| 14.01.2026 | 1,41 | 1,43 | 1,41 | 1,41 | 0,28% | 116.181,00 |
| 13.01.2026 | 1,42 | 1,44 | 1,40 | 1,41 | -1,67% | 160.177,00 |
| 12.01.2026 | 1,50 | 1,50 | 1,42 | 1,43 | -3,11% | 353.871,00 |
| 09.01.2026 | 1,48 | 1,51 | 1,45 | 1,48 | 0,82% | 256.989,00 |
| 08.01.2026 | 1,55 | 1,59 | 1,45 | 1,47 | 4,26% | 821.385,00 |
| 07.01.2026 | 1,39 | 1,44 | 1,38 | 1,41 | 1,00% | 191.115,00 |
| 06.01.2026 | 1,42 | 1,43 | 1,38 | 1,39 | -1,55% | 183.599,00 |
| 05.01.2026 | 1,47 | 1,49 | 1,36 | 1,42 | -3,01% | 405.309,00 |
| 02.01.2026 | 1,54 | 1,61 | 1,44 | 1,46 | -4,95% | 650.053,00 |
| 31.12.2025 | 1,42 | 1,54 | 1,41 | 1,54 | 8,17% | 544.399,00 |
| 30.12.2025 | 1,37 | 1,43 | 1,34 | 1,42 | 3,95% | 490.452,00 |
| 29.12.2025 | 1,33 | 1,41 | 1,30 | 1,37 | 5,56% | 517.486,00 |
| 24.12.2025 | 1,30 | 1,30 | 1,27 | 1,29 | -0,46% | 118.075,00 |
| 23.12.2025 | 1,33 | 1,40 | 1,29 | 1,30 | 2,20% | 1.136.139,00 |
| 22.12.2025 | 1,27 | 1,28 | 1,24 | 1,27 | 0,00% | 205.005,00 |
| 19.12.2025 | 1,31 | 1,32 | 1,25 | 1,27 | 3,92% | 435.675,00 |
| 18.12.2025 | 1,27 | 1,28 | 1,22 | 1,22 | -3,47% | 352.739,00 |
| 17.12.2025 | 1,20 | 1,31 | 1,18 | 1,27 | 5,67% | 495.305,00 |
| 16.12.2025 | 1,21 | 1,25 | 1,20 | 1,20 | 0,33% | 107.329,00 |
| 15.12.2025 | 1,23 | 1,24 | 1,19 | 1,20 | -1,97% | 183.169,00 |
| 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 |