0,964€
-0,36%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 0,97 | 0,97 | 0,95 | 0,96 | -0,83% | 212.750,00 |
| 07.05.2026 | 1,01 | 1,01 | 0,96 | 0,97 | -3,30% | 418.594,00 |
| 06.05.2026 | 1,00 | 1,02 | 0,98 | 1,00 | 0,40% | 483.734,00 |
| 05.05.2026 | 1,00 | 1,03 | 0,99 | 1,00 | -0,40% | 377.599,00 |
| 04.05.2026 | 1,07 | 1,08 | 1,00 | 1,00 | -5,30% | 343.694,00 |
| 30.04.2026 | 1,10 | 1,10 | 1,06 | 1,06 | -4,00% | 363.996,00 |
| 29.04.2026 | 1,16 | 1,16 | 1,09 | 1,10 | -6,62% | 626.505,00 |
| 28.04.2026 | 1,21 | 1,21 | 1,16 | 1,18 | 1,90% | 83.888,00 |
| 27.04.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,34% | 33.873,00 |
| 24.04.2026 | 1,17 | 1,17 | 1,15 | 1,16 | -0,51% | 91.186,00 |
| 23.04.2026 | 1,17 | 1,18 | 1,15 | 1,17 | -0,17% | 113.776,00 |
| 22.04.2026 | 1,20 | 1,20 | 1,16 | 1,17 | -1,35% | 101.600,00 |
| 21.04.2026 | 1,18 | 1,22 | 1,17 | 1,18 | 2,42% | 309.572,00 |
| 20.04.2026 | 1,16 | 1,18 | 1,14 | 1,16 | -0,34% | 221.912,00 |
| 17.04.2026 | 1,22 | 1,22 | 1,15 | 1,16 | -2,85% | 400.181,00 |
| 16.04.2026 | 1,22 | 1,23 | 1,19 | 1,19 | -1,97% | 107.559,00 |
| 15.04.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 0,83% | 62.695,00 |
| 14.04.2026 | 1,19 | 1,22 | 1,18 | 1,21 | 1,51% | 137.200,00 |
| 13.04.2026 | 1,21 | 1,21 | 1,18 | 1,19 | 0,00% | 53.615,00 |
| 10.04.2026 | 1,20 | 1,22 | 1,19 | 1,19 | -0,83% | 69.800,00 |
| 09.04.2026 | 1,22 | 1,24 | 1,18 | 1,20 | 0,67% | 231.286,00 |
| 08.04.2026 | 1,20 | 1,21 | 1,18 | 1,19 | 1,71% | 83.311,00 |
| 07.04.2026 | 1,18 | 1,20 | 1,17 | 1,17 | -0,85% | 36.631,00 |
| 02.04.2026 | 1,21 | 1,21 | 1,15 | 1,18 | -2,96% | 131.837,00 |
| 01.04.2026 | 1,22 | 1,23 | 1,20 | 1,22 | 0,66% | 48.464,00 |
| 31.03.2026 | 1,18 | 1,21 | 1,16 | 1,21 | 3,42% | 173.098,00 |
| 30.03.2026 | 1,16 | 1,17 | 1,14 | 1,17 | 1,21% | 31.456,00 |
| 27.03.2026 | 1,19 | 1,19 | 1,13 | 1,16 | 0,17% | 86.751,00 |
| 26.03.2026 | 1,20 | 1,20 | 1,15 | 1,15 | -0,17% | 75.204,00 |
| 25.03.2026 | 1,15 | 1,20 | 1,15 | 1,16 | 3,03% | 195.419,00 |
| 24.03.2026 | 1,18 | 1,20 | 1,12 | 1,12 | -4,75% | 147.288,00 |
| 23.03.2026 | 1,19 | 1,24 | 1,16 | 1,18 | -2,16% | 208.694,00 |
| 20.03.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -0,82% | 60.095,00 |
| 19.03.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -1,78% | 23.133,00 |
| 18.03.2026 | 1,23 | 1,27 | 1,22 | 1,24 | 0,00% | 45.408,00 |
| 17.03.2026 | 1,22 | 1,24 | 1,19 | 1,24 | 0,98% | 107.615,00 |
| 16.03.2026 | 1,23 | 1,24 | 1,21 | 1,22 | 0,33% | 62.772,00 |
| 13.03.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -2,09% | 64.480,00 |
| 12.03.2026 | 1,27 | 1,30 | 1,25 | 1,25 | -2,04% | 105.679,00 |
| 11.03.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -2,45% | 50.741,00 |
| 10.03.2026 | 1,25 | 1,31 | 1,25 | 1,30 | 3,99% | 116.636,00 |
| 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 |