1,270€
0,63%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 1,26 | 1,26 | 1,22 | 1,24 | 0,49% | 68.683,00 |
| 27.05.2025 | 1,26 | 1,28 | 1,23 | 1,23 | -2,54% | 211.888,00 |
| 26.05.2025 | 1,30 | 1,35 | 1,24 | 1,26 | 1,94% | 332.949,00 |
| 23.05.2025 | 1,31 | 1,31 | 1,24 | 1,24 | -3,28% | 184.653,00 |
| 22.05.2025 | 1,35 | 1,35 | 1,24 | 1,28 | -4,05% | 190.306,00 |
| 21.05.2025 | 1,44 | 1,44 | 1,30 | 1,33 | -4,99% | 192.808,00 |
| 20.05.2025 | 1,49 | 1,49 | 1,38 | 1,40 | -6,02% | 278.601,00 |
| 19.05.2025 | 1,58 | 1,59 | 1,49 | 1,49 | 2,05% | 157.933,00 |
| 16.05.2025 | 1,54 | 1,54 | 1,45 | 1,46 | -4,19% | 86.460,00 |
| 15.05.2025 | 1,43 | 1,69 | 1,43 | 1,53 | 5,09% | 421.725,00 |
| 14.05.2025 | 1,48 | 1,48 | 1,40 | 1,45 | -1,49% | 39.878,00 |
| 13.05.2025 | 1,50 | 1,50 | 1,45 | 1,48 | 0,96% | 34.158,00 |
| 12.05.2025 | 1,47 | 1,51 | 1,45 | 1,46 | -0,27% | 75.580,00 |
| 09.05.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 1,95% | 24.192,00 |
| 08.05.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -2,18% | 9.783,00 |
| 07.05.2025 | 1,49 | 1,49 | 1,44 | 1,47 | -0,41% | 24.604,00 |
| 06.05.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,37% | 59.400,00 |
| 05.05.2025 | 1,46 | 1,47 | 1,45 | 1,46 | -0,14% | 21.203,00 |
| 02.05.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 1,96% | 26.973,00 |
| 30.04.2025 | 1,43 | 1,45 | 1,43 | 1,43 | -1,38% | 22.364,00 |
| 29.04.2025 | 1,46 | 1,46 | 1,43 | 1,45 | -0,14% | 18.595,00 |
| 28.04.2025 | 1,45 | 1,45 | 1,43 | 1,45 | 0,28% | 26.932,00 |
| 25.04.2025 | 1,45 | 1,47 | 1,38 | 1,45 | -1,76% | 49.650,00 |
| 24.04.2025 | 1,50 | 1,50 | 1,44 | 1,47 | 3,37% | 86.259,00 |
| 23.04.2025 | 1,43 | 1,45 | 1,43 | 1,43 | -0,28% | 20.158,00 |
| 22.04.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -0,69% | 28.514,00 |
| 17.04.2025 | 1,42 | 1,46 | 1,40 | 1,44 | 2,86% | 63.222,00 |
| 16.04.2025 | 1,40 | 1,42 | 1,35 | 1,40 | -1,41% | 46.106,00 |
| 15.04.2025 | 1,37 | 1,58 | 1,37 | 1,42 | 7,25% | 327.624,00 |
| 14.04.2025 | 1,30 | 1,34 | 1,27 | 1,32 | -1,19% | 24.788,00 |
| 11.04.2025 | 1,34 | 1,34 | 1,30 | 1,34 | 2,29% | 10.040,00 |
| 10.04.2025 | 1,30 | 1,36 | 1,30 | 1,31 | 0,77% | 47.856,00 |
| 09.04.2025 | 1,22 | 1,34 | 1,22 | 1,30 | 0,00% | 36.613,00 |
| 08.04.2025 | 1,26 | 1,31 | 1,22 | 1,30 | 3,17% | 31.447,00 |
| 07.04.2025 | 0,97 | 1,27 | 0,97 | 1,26 | -1,25% | 124.173,00 |
| 04.04.2025 | 1,37 | 1,38 | 1,24 | 1,28 | -6,45% | 56.627,00 |
| 03.04.2025 | 1,32 | 1,39 | 1,32 | 1,36 | 0,44% | 22.438,00 |
| 02.04.2025 | 1,39 | 1,42 | 1,32 | 1,36 | -0,88% | 16.981,00 |
| 01.04.2025 | 1,38 | 1,42 | 1,35 | 1,37 | 1,93% | 35.237,00 |
| 31.03.2025 | 1,36 | 1,39 | 1,32 | 1,34 | -1,18% | 74.870,00 |
| 28.03.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -1,45% | 11.019,00 |
| 27.03.2025 | 1,39 | 1,39 | 1,36 | 1,38 | 1,77% | 18.818,00 |
| 26.03.2025 | 1,35 | 1,37 | 1,35 | 1,36 | -2,16% | 48.871,00 |
| 25.03.2025 | 1,36 | 1,39 | 1,35 | 1,39 | 0,58% | 22.181,00 |
| 24.03.2025 | 1,39 | 1,40 | 1,35 | 1,38 | -0,86% | 43.683,00 |
| 21.03.2025 | 1,42 | 1,42 | 1,36 | 1,39 | -0,57% | 17.782,00 |
| 20.03.2025 | 1,37 | 1,42 | 1,36 | 1,40 | 0,58% | 18.773,00 |
| 19.03.2025 | 1,37 | 1,43 | 1,35 | 1,39 | 1,61% | 59.194,00 |
| 18.03.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 1,18% | 30.523,00 |
| 17.03.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -0,59% | 19.909,00 |
| 14.03.2025 | 1,36 | 1,38 | 1,36 | 1,36 | -0,29% | 13.448,00 |
| 13.03.2025 | 1,38 | 1,40 | 1,36 | 1,36 | -2,15% | 34.614,00 |
| 12.03.2025 | 1,40 | 1,40 | 1,37 | 1,39 | 0,87% | 15.970,00 |
| 11.03.2025 | 1,42 | 1,44 | 1,38 | 1,38 | -2,12% | 17.421,00 |
| 10.03.2025 | 1,40 | 1,44 | 1,40 | 1,41 | 1,73% | 28.241,00 |
| 07.03.2025 | 1,43 | 1,44 | 1,36 | 1,39 | -4,28% | 59.830,00 |
| 06.03.2025 | 1,37 | 1,65 | 1,33 | 1,45 | 8,21% | 375.766,00 |
| 05.03.2025 | 1,38 | 1,38 | 1,32 | 1,34 | 0,75% | 43.872,00 |
| 04.03.2025 | 1,41 | 1,41 | 1,32 | 1,33 | -3,34% | 92.574,00 |
| 03.03.2025 | 1,35 | 1,40 | 1,35 | 1,38 | 0,73% | 23.103,00 |
| 28.02.2025 | 1,40 | 1,40 | 1,36 | 1,37 | -3,53% | 35.171,00 |
| 27.02.2025 | 1,37 | 1,42 | 1,32 | 1,42 | 5,51% | 59.358,00 |
| 26.02.2025 | 1,31 | 1,38 | 1,31 | 1,34 | 0,75% | 18.302,00 |
| 25.02.2025 | 1,36 | 1,38 | 1,33 | 1,33 | -2,06% | 45.477,00 |
| 24.02.2025 | 1,34 | 1,37 | 1,32 | 1,36 | 2,10% | 36.339,00 |
| 21.02.2025 | 1,42 | 1,42 | 1,33 | 1,33 | -1,33% | 85.464,00 |
| 20.02.2025 | 1,38 | 1,40 | 1,35 | 1,35 | -1,03% | 80.568,00 |
| 19.02.2025 | 1,40 | 1,40 | 1,30 | 1,36 | -4,88% | 225.683,00 |
| 18.02.2025 | 1,50 | 1,51 | 1,42 | 1,43 | -5,03% | 111.454,00 |
| 17.02.2025 | 1,54 | 1,55 | 1,51 | 1,51 | -0,66% | 30.988,00 |
| 14.02.2025 | 1,54 | 1,55 | 1,50 | 1,52 | -1,30% | 50.989,00 |
| 13.02.2025 | 1,56 | 1,56 | 1,51 | 1,54 | -2,41% | 73.563,00 |
| 12.02.2025 | 1,55 | 1,58 | 1,53 | 1,58 | 2,07% | 62.813,00 |
| 11.02.2025 | 1,56 | 1,57 | 1,53 | 1,55 | -1,15% | 30.715,00 |
| 10.02.2025 | 1,57 | 1,59 | 1,56 | 1,56 | -1,39% | 34.469,00 |
| 07.02.2025 | 1,59 | 1,59 | 1,57 | 1,59 | 0,25% | 14.164,00 |
| 06.02.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -0,13% | 69.818,00 |
| 05.02.2025 | 1,55 | 1,59 | 1,52 | 1,58 | 4,90% | 72.762,00 |
| 04.02.2025 | 1,50 | 1,51 | 1,47 | 1,51 | 2,17% | 68.173,00 |