1,455€
-4,40%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,52 | 1,53 | 1,44 | 1,45 | -4,73% | - |
| 15.05.2025 | 1,45 | 1,67 | 1,44 | 1,52 | 4,68% | 880,00 |
| 14.05.2025 | 1,47 | 1,49 | 1,40 | 1,45 | -1,42% | - |
| 13.05.2025 | 1,45 | 1,48 | 1,44 | 1,48 | 1,72% | - |
| 12.05.2025 | 1,46 | 1,50 | 1,44 | 1,45 | -0,75% | - |
| 09.05.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 0,90% | - |
| 08.05.2025 | 1,48 | 1,49 | 1,44 | 1,45 | -1,96% | - |
| 07.05.2025 | 1,47 | 1,48 | 1,45 | 1,48 | 0,41% | - |
| 06.05.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -0,74% | - |
| 05.05.2025 | 1,46 | 1,49 | 1,45 | 1,48 | 1,51% | 2.250,00 |
| 02.05.2025 | 1,46 | 1,46 | 1,43 | 1,46 | 1,53% | - |
| 30.04.2025 | 1,45 | 1,45 | 1,43 | 1,44 | -0,96% | - |
| 29.04.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,07% | - |
| 28.04.2025 | 1,46 | 1,46 | 1,43 | 1,45 | -0,07% | - |
| 25.04.2025 | 1,49 | 1,49 | 1,40 | 1,45 | -2,22% | 2.500,00 |
| 24.04.2025 | 1,46 | 1,50 | 1,44 | 1,49 | 1,43% | 7.499,00 |
| 23.04.2025 | 1,47 | 1,48 | 1,42 | 1,46 | 1,74% | 10.499,00 |
| 22.04.2025 | 1,44 | 1,46 | 1,43 | 1,44 | -0,35% | - |
| 17.04.2025 | 1,39 | 1,46 | 1,39 | 1,44 | 3,81% | 1.010,00 |
| 16.04.2025 | 1,42 | 1,42 | 1,36 | 1,39 | -2,32% | 1.155,00 |
| 15.04.2025 | 1,41 | 1,57 | 1,37 | 1,42 | 0,99% | 4.010,00 |
| 14.04.2025 | 1,37 | 1,42 | 1,28 | 1,41 | 3,30% | 8.666,00 |
| 11.04.2025 | 1,33 | 1,37 | 1,31 | 1,37 | 2,94% | - |
| 10.04.2025 | 1,42 | 1,42 | 1,28 | 1,33 | -6,36% | - |
| 09.04.2025 | 1,26 | 1,43 | 1,23 | 1,42 | 11,67% | - |
| 08.04.2025 | 1,29 | 1,32 | 1,22 | 1,27 | -1,32% | - |
| 07.04.2025 | 1,22 | 1,30 | 1,00 | 1,29 | 1,50% | - |
| 04.04.2025 | 1,37 | 1,37 | 1,21 | 1,27 | -7,39% | - |
| 03.04.2025 | 1,37 | 1,39 | 1,32 | 1,37 | 0,07% | - |
| 02.04.2025 | 1,37 | 1,39 | 1,33 | 1,37 | -0,15% | - |
| 01.04.2025 | 1,34 | 1,41 | 1,34 | 1,37 | 1,71% | - |
| 31.03.2025 | 1,35 | 1,38 | 1,33 | 1,35 | -0,88% | - |
| 28.03.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -1,60% | - |
| 27.03.2025 | 1,35 | 1,39 | 1,34 | 1,38 | 2,07% | - |
| 26.03.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -2,74% | - |
| 25.03.2025 | 1,38 | 1,39 | 1,36 | 1,39 | 1,17% | - |
| 24.03.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -1,15% | - |
| 21.03.2025 | 1,39 | 1,41 | 1,38 | 1,39 | -0,64% | - |
| 20.03.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 0,50% | - |
| 19.03.2025 | 1,36 | 1,41 | 1,36 | 1,39 | 2,28% | - |
| 18.03.2025 | 1,36 | 1,37 | 1,36 | 1,36 | -0,07% | - |
| 17.03.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -0,29% | - |
| 14.03.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 0,52% | - |
| 13.03.2025 | 1,38 | 1,40 | 1,35 | 1,36 | -2,23% | - |
| 12.03.2025 | 1,41 | 1,41 | 1,38 | 1,39 | -0,36% | - |
| 11.03.2025 | 1,41 | 1,44 | 1,38 | 1,39 | -1,20% | - |
| 10.03.2025 | 1,40 | 1,43 | 1,39 | 1,41 | 0,57% | - |
| 07.03.2025 | 1,44 | 1,45 | 1,37 | 1,40 | -2,64% | - |
| 06.03.2025 | 1,34 | 1,69 | 1,33 | 1,44 | 7,86% | - |
| 05.03.2025 | 1,34 | 1,36 | 1,32 | 1,34 | 0,45% | - |
| 04.03.2025 | 1,36 | 1,40 | 1,32 | 1,33 | -2,21% | - |
| 03.03.2025 | 1,38 | 1,38 | 1,35 | 1,36 | -0,73% | - |
| 28.02.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -2,14% | - |
| 27.02.2025 | 1,33 | 1,41 | 1,32 | 1,40 | 5,03% | - |
| 26.02.2025 | 1,34 | 1,37 | 1,33 | 1,33 | -0,30% | - |
| 25.02.2025 | 1,35 | 1,39 | 1,33 | 1,34 | -0,96% | - |
| 24.02.2025 | 1,35 | 1,37 | 1,32 | 1,35 | 1,50% | - |
| 21.02.2025 | 1,36 | 1,39 | 1,33 | 1,33 | -1,99% | - |
| 20.02.2025 | 1,36 | 1,41 | 1,35 | 1,36 | -0,44% | - |
| 19.02.2025 | 1,44 | 1,44 | 1,30 | 1,36 | -4,95% | - |
| 18.02.2025 | 1,52 | 1,52 | 1,43 | 1,43 | -5,47% | - |
| 17.02.2025 | 1,52 | 1,53 | 1,51 | 1,52 | -0,07% | - |
| 14.02.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -0,59% | - |
| 13.02.2025 | 1,58 | 1,59 | 1,51 | 1,53 | -3,72% | - |
| 12.02.2025 | 1,55 | 1,59 | 1,54 | 1,59 | 2,32% | - |
| 11.02.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,90% | - |
| 10.02.2025 | 1,58 | 1,59 | 1,56 | 1,56 | -1,01% | - |
| 07.02.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 0,38% | - |
| 06.02.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -1,07% | - |
| 05.02.2025 | 1,50 | 1,59 | 1,50 | 1,59 | 5,50% | - |
| 04.02.2025 | 1,48 | 1,51 | 1,47 | 1,51 | 2,17% | - |
| 03.02.2025 | 1,51 | 1,55 | 1,40 | 1,48 | -4,53% | - |
| 31.01.2025 | 1,62 | 1,64 | 1,52 | 1,55 | -4,63% | - |
| 30.01.2025 | 1,67 | 1,69 | 1,60 | 1,62 | -2,93% | 3.386,00 |
| 29.01.2025 | 1,79 | 1,80 | 1,53 | 1,67 | -6,44% | 3.386,00 |
| 28.01.2025 | 1,74 | 1,81 | 1,73 | 1,79 | 2,41% | - |
| 27.01.2025 | 1,78 | 1,78 | 1,71 | 1,74 | -2,68% | - |
| 24.01.2025 | 1,76 | 1,79 | 1,73 | 1,79 | 1,88% | - |
| 23.01.2025 | 1,80 | 1,82 | 1,74 | 1,76 | -2,50% | - |
| 22.01.2025 | 1,82 | 1,82 | 1,79 | 1,80 | -1,04% | - |
| 21.01.2025 | 1,82 | 1,82 | 1,77 | 1,82 | 0,33% | - |
| 20.01.2025 | 1,75 | 1,84 | 1,75 | 1,82 | 3,83% | - |
| 17.01.2025 | 1,78 | 1,82 | 1,68 | 1,75 | -1,80% | - |
| 16.01.2025 | 1,66 | 1,95 | 1,66 | 1,78 | 7,22% | - |
| 15.01.2025 | 1,55 | 1,66 | 1,47 | 1,66 | 7,16% | - |
| 14.01.2025 | 1,65 | 1,67 | 1,53 | 1,55 | -5,55% | 1.920,00 |
| 13.01.2025 | 1,69 | 1,71 | 1,61 | 1,64 | -3,47% | - |
| 10.01.2025 | 1,70 | 1,88 | 1,67 | 1,70 | 0,00% | - |
| 09.01.2025 | 1,60 | 1,94 | 1,55 | 1,70 | 6,52% | 1.300,00 |
| 08.01.2025 | 2,03 | 2,33 | 1,50 | 1,60 | -21,32% | 9.440,00 |
| 07.01.2025 | 1,24 | 2,25 | 1,24 | 2,03 | 63,33% | 2.940,00 |
| 06.01.2025 | 0,90 | 1,30 | 0,90 | 1,24 | 37,16% | 5.000,00 |
| 03.01.2025 | 0,89 | 0,91 | 0,89 | 0,91 | 1,57% | 150,00 |
| 02.01.2025 | 0,90 | 0,90 | 0,88 | 0,89 | -0,39% | - |
| 30.12.2024 | 0,92 | 0,92 | 0,89 | 0,90 | -2,24% | - |
| 27.12.2024 | 0,89 | 0,92 | 0,88 | 0,92 | 3,27% | - |
| 23.12.2024 | 0,92 | 0,92 | 0,88 | 0,89 | -2,96% | - |
| 20.12.2024 | 0,92 | 0,93 | 0,91 | 0,91 | -1,14% | - |
| 19.12.2024 | 0,89 | 0,93 | 0,88 | 0,92 | 4,11% | - |
| 18.12.2024 | 0,88 | 0,90 | 0,87 | 0,89 | 0,91% | - |