1,469€
-3,86%
Echtzeit-Aktienkurs AB SCIENCE S.A. EO-,01
Bid:
Ask:
Aktienkurse zur AB SCIENCE S.A. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 1,55 | 1,55 | 1,40 | 1,48 | -4,89% | 233.978,00 |
| 31.01.2025 | 1,63 | 1,63 | 1,52 | 1,55 | -4,07% | 115.927,00 |
| 30.01.2025 | 1,67 | 1,70 | 1,60 | 1,62 | -1,82% | 75.685,00 |
| 29.01.2025 | 1,60 | 1,70 | 1,52 | 1,65 | -7,41% | 334.657,00 |
| 28.01.2025 | 1,81 | 1,81 | 1,75 | 1,78 | 2,65% | 80.969,00 |
| 27.01.2025 | 1,73 | 1,74 | 1,71 | 1,74 | 0,46% | 62.574,00 |
| 24.01.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -1,37% | 25.324,00 |
| 23.01.2025 | 1,82 | 1,82 | 1,74 | 1,75 | -3,10% | 65.776,00 |
| 22.01.2025 | 1,78 | 1,82 | 1,78 | 1,81 | -0,55% | 33.003,00 |
| 21.01.2025 | 1,80 | 1,82 | 1,77 | 1,82 | 0,11% | 66.845,00 |
| 20.01.2025 | 1,82 | 1,85 | 1,77 | 1,82 | 3,77% | 114.122,00 |
| 17.01.2025 | 1,82 | 1,82 | 1,66 | 1,75 | -1,80% | 166.947,00 |
| 16.01.2025 | 1,91 | 1,95 | 1,75 | 1,78 | 7,22% | 397.230,00 |
| 15.01.2025 | 1,53 | 1,68 | 1,46 | 1,66 | 7,23% | 170.899,00 |
| 14.01.2025 | 1,67 | 1,67 | 1,51 | 1,55 | -5,02% | 89.461,00 |
| 13.01.2025 | 1,72 | 1,72 | 1,60 | 1,63 | -3,77% | 147.747,00 |
| 10.01.2025 | 1,82 | 1,88 | 1,67 | 1,70 | 2,17% | 375.599,00 |
| 09.01.2025 | 1,54 | 1,95 | 1,54 | 1,66 | 3,75% | 995.167,00 |
| 08.01.2025 | 2,30 | 2,34 | 1,51 | 1,60 | -23,99% | 1.387.258,00 |
| 07.01.2025 | 1,30 | 2,27 | 1,28 | 2,11 | 67,06% | 2.680.418,00 |
| 06.01.2025 | 0,91 | 1,30 | 0,91 | 1,26 | 38,92% | 761.166,00 |
| 03.01.2025 | 0,91 | 0,92 | 0,90 | 0,91 | 0,89% | 8.634,00 |
| 02.01.2025 | 0,88 | 0,90 | 0,88 | 0,90 | 1,93% | 26.486,00 |
| 31.12.2024 | 0,89 | 0,89 | 0,88 | 0,88 | -0,90% | 2.408,00 |
| 30.12.2024 | 0,88 | 0,92 | 0,88 | 0,89 | -3,05% | 20.487,00 |
| 27.12.2024 | 0,92 | 0,92 | 0,88 | 0,92 | 3,85% | 42.715,00 |
| 24.12.2024 | 0,88 | 0,92 | 0,88 | 0,88 | 0,11% | 22.852,00 |
| 23.12.2024 | 0,93 | 0,93 | 0,88 | 0,88 | -3,39% | 40.421,00 |
| 20.12.2024 | 0,92 | 0,93 | 0,91 | 0,91 | -1,51% | 21.692,00 |