1,238€
0,65%
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 |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,23 | 1,27 | 1,23 | 1,24 | 0,49% | - |
| 17.07.2025 | 1,30 | 1,31 | 1,23 | 1,23 | -5,24% | - |
| 16.07.2025 | 1,30 | 1,32 | 1,29 | 1,30 | -0,69% | - |
| 15.07.2025 | 1,33 | 1,35 | 1,30 | 1,31 | -1,80% | - |
| 14.07.2025 | 1,35 | 1,40 | 1,33 | 1,33 | -3,55% | - |
| 11.07.2025 | 1,40 | 1,40 | 1,36 | 1,38 | -0,93% | - |
| 10.07.2025 | 1,39 | 1,43 | 1,37 | 1,39 | 0,14% | 5.900,00 |
| 09.07.2025 | 1,41 | 1,48 | 1,36 | 1,39 | -1,35% | 8.950,00 |
| 08.07.2025 | 1,54 | 1,55 | 1,34 | 1,41 | -8,32% | 3.000,00 |
| 07.07.2025 | 1,67 | 1,68 | 1,54 | 1,54 | -7,63% | 14.350,00 |
| 04.07.2025 | 1,46 | 1,72 | 1,45 | 1,67 | 14,12% | 58.082,00 |
| 03.07.2025 | 1,35 | 1,50 | 1,35 | 1,46 | 8,31% | 3.700,00 |
| 02.07.2025 | 1,39 | 1,40 | 1,33 | 1,35 | -3,44% | - |
| 01.07.2025 | 1,46 | 1,46 | 1,36 | 1,40 | -4,12% | - |
| 30.06.2025 | 1,41 | 1,48 | 1,41 | 1,46 | 3,56% | - |
| 27.06.2025 | 1,27 | 1,51 | 1,27 | 1,41 | 10,98% | - |
| 26.06.2025 | 1,27 | 1,29 | 1,25 | 1,27 | 0,24% | - |
| 25.06.2025 | 1,34 | 1,34 | 1,26 | 1,26 | -5,82% | - |
| 24.06.2025 | 1,35 | 1,41 | 1,31 | 1,34 | 0,52% | - |
| 23.06.2025 | 1,15 | 1,56 | 1,14 | 1,33 | 16,20% | 5.300,00 |
| 20.06.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,35% | 4.000,00 |
| 19.06.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -1,38% | - |
| 18.06.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,69% | - |
| 17.06.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -0,35% | - |
| 16.06.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -0,86% | 3.730,00 |
| 13.06.2025 | 1,16 | 1,19 | 1,15 | 1,17 | -1,35% | - |
| 12.06.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,08% | - |
| 11.06.2025 | 1,17 | 1,19 | 1,17 | 1,18 | -0,08% | - |
| 10.06.2025 | 1,18 | 1,19 | 1,16 | 1,18 | 0,51% | 1.667,00 |
| 09.06.2025 | 1,16 | 1,19 | 1,15 | 1,18 | 1,64% | 10.999,00 |
| 06.06.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 3,30% | - |
| 05.06.2025 | 1,15 | 1,19 | 1,12 | 1,12 | -2,18% | - |
| 04.06.2025 | 1,15 | 1,17 | 1,13 | 1,15 | -0,35% | - |
| 03.06.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -1,12% | - |
| 02.06.2025 | 1,17 | 1,21 | 1,15 | 1,16 | -1,19% | - |
| 30.05.2025 | 1,22 | 1,26 | 1,17 | 1,18 | -3,21% | - |
| 29.05.2025 | 1,25 | 1,26 | 1,21 | 1,22 | -1,70% | - |
| 28.05.2025 | 1,23 | 1,26 | 1,22 | 1,24 | 0,32% | - |
| 27.05.2025 | 1,26 | 1,28 | 1,23 | 1,23 | -2,45% | - |
| 26.05.2025 | 1,26 | 1,34 | 1,25 | 1,26 | 2,02% | - |
| 23.05.2025 | 1,28 | 1,32 | 1,24 | 1,24 | -3,43% | - |
| 22.05.2025 | 1,33 | 1,34 | 1,24 | 1,28 | -3,32% | - |
| 21.05.2025 | 1,40 | 1,44 | 1,31 | 1,33 | -5,62% | - |
| 20.05.2025 | 1,49 | 1,49 | 1,38 | 1,41 | -5,83% | 2.712,00 |
| 19.05.2025 | 1,46 | 1,59 | 1,46 | 1,49 | 2,90% | 1.358,00 |
| 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% | - |