1,223€
-1,61%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,43 | 1,43 | 1,20 | 1,22 | -1,69% | 4.000,00 |
| 11.12.2025 | 1,19 | 1,27 | 1,17 | 1,24 | 4,63% | - |
| 10.12.2025 | 1,17 | 1,20 | 1,17 | 1,19 | 0,76% | - |
| 09.12.2025 | 1,17 | 1,19 | 1,17 | 1,18 | -2,96% | - |
| 08.12.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,91% | - |
| 05.12.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 3,35% | - |
| 04.12.2025 | 1,16 | 1,17 | 1,16 | 1,17 | -0,60% | - |
| 03.12.2025 | 1,18 | 1,19 | 1,17 | 1,17 | 0,43% | - |
| 02.12.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,17% | - |
| 01.12.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -1,19% | - |
| 28.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,92% | - |
| 27.11.2025 | 1,13 | 1,19 | 1,12 | 1,19 | 5,22% | - |
| 26.11.2025 | 1,13 | 1,14 | 1,13 | 1,13 | -1,39% | - |
| 25.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,09% | - |
| 24.11.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,44% | - |
| 21.11.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 20.11.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -1,64% | - |
| 19.11.2025 | 1,15 | 1,17 | 1,14 | 1,16 | -0,85% | - |
| 18.11.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 1,21% | - |
| 17.11.2025 | 1,16 | 1,16 | 1,15 | 1,16 | -1,20% | - |
| 14.11.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -2,09% | - |
| 13.11.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,01% | - |
| 12.11.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 11.11.2025 | 1,19 | 1,20 | 1,17 | 1,18 | 1,20% | - |
| 10.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,30% | - |
| 07.11.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 1,23% | - |
| 06.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,96% | - |
| 05.11.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -2,13% | - |
| 04.11.2025 | 1,19 | 1,20 | 1,16 | 1,18 | -4,16% | - |
| 03.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 4,25% | - |
| 31.10.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 0,68% | - |
| 30.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,52% | - |
| 29.10.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -1,86% | - |
| 28.10.2025 | 1,19 | 1,19 | 1,18 | 1,19 | -2,07% | - |
| 27.10.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,75% | - |
| 24.10.2025 | 1,21 | 1,22 | 1,19 | 1,20 | -0,91% | - |
| 23.10.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -2,10% | - |
| 22.10.2025 | 1,26 | 1,27 | 1,24 | 1,24 | -1,75% | - |
| 21.10.2025 | 1,27 | 1,27 | 1,24 | 1,26 | -1,02% | - |
| 20.10.2025 | 1,29 | 1,32 | 1,26 | 1,27 | 0,95% | - |
| 17.10.2025 | 1,46 | 1,50 | 1,26 | 1,26 | -13,63% | 6.666,00 |
| 16.10.2025 | 1,46 | 1,53 | 1,40 | 1,46 | 0,48% | 8.888,00 |
| 15.10.2025 | 1,47 | 1,67 | 1,44 | 1,45 | -1,29% | - |
| 14.10.2025 | 1,29 | 1,50 | 1,28 | 1,47 | 7,84% | 9.888,00 |
| 13.10.2025 | 1,38 | 1,38 | 1,36 | 1,37 | -0,44% | - |
| 10.10.2025 | 1,40 | 1,51 | 1,37 | 1,37 | -1,72% | 5.500,00 |
| 09.10.2025 | 1,38 | 1,41 | 1,37 | 1,40 | 0,79% | - |
| 08.10.2025 | 1,38 | 1,45 | 1,37 | 1,38 | 0,36% | 2.680,00 |
| 07.10.2025 | 1,32 | 1,40 | 1,32 | 1,38 | 4,31% | 920,00 |
| 06.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,15% | - |
| 03.10.2025 | 1,28 | 1,37 | 1,27 | 1,37 | 6,89% | 18.600,00 |
| 02.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 4,07% | - |
| 01.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,93% | - |
| 30.09.2025 | 1,26 | 1,27 | 1,26 | 1,26 | 1,94% | - |
| 29.09.2025 | 1,25 | 1,27 | 1,24 | 1,24 | -1,35% | - |
| 26.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 25.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,16% | - |
| 24.09.2025 | 1,27 | 1,28 | 1,24 | 1,27 | -2,84% | 880,00 |
| 23.09.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -1,36% | - |
| 22.09.2025 | 1,28 | 1,32 | 1,27 | 1,32 | 2,96% | 5.000,00 |
| 19.09.2025 | 1,25 | 1,31 | 1,25 | 1,28 | 2,81% | - |
| 18.09.2025 | 1,23 | 1,25 | 1,23 | 1,25 | -0,32% | - |
| 17.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 16.09.2025 | 1,25 | 1,28 | 1,25 | 1,26 | 2,27% | - |
| 15.09.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 1,31% | - |
| 12.09.2025 | 1,24 | 1,25 | 1,22 | 1,22 | -0,65% | - |
| 11.09.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 1,16% | - |
| 10.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,74% | - |
| 09.09.2025 | 1,19 | 1,23 | 1,19 | 1,22 | 2,52% | - |
| 08.09.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -0,67% | - |
| 05.09.2025 | 1,22 | 1,23 | 1,19 | 1,20 | -1,48% | - |
| 04.09.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -1,14% | - |
| 03.09.2025 | 1,22 | 1,25 | 1,21 | 1,23 | 1,15% | - |
| 02.09.2025 | 1,35 | 1,35 | 1,18 | 1,22 | -9,99% | 2.978,00 |
| 01.09.2025 | 1,20 | 1,37 | 1,20 | 1,35 | 12,68% | 2.978,00 |
| 29.08.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -0,75% | - |
| 28.08.2025 | 1,22 | 1,23 | 1,20 | 1,21 | -0,82% | - |
| 27.08.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 1,16% | - |
| 26.08.2025 | 1,26 | 1,27 | 1,20 | 1,20 | -4,29% | - |
| 25.08.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -3,16% | 10.000,00 |
| 22.08.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 0,31% | 10.000,00 |
| 21.08.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 0,47% | - |
| 20.08.2025 | 1,31 | 1,33 | 1,29 | 1,29 | -2,13% | - |
| 19.08.2025 | 1,34 | 1,35 | 1,32 | 1,32 | -1,64% | - |
| 18.08.2025 | 1,35 | 1,38 | 1,33 | 1,34 | -0,59% | - |
| 15.08.2025 | 1,30 | 1,39 | 1,29 | 1,35 | 4,02% | - |
| 14.08.2025 | 1,32 | 1,34 | 1,29 | 1,30 | -1,97% | - |
| 13.08.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -2,37% | - |
| 12.08.2025 | 1,33 | 1,36 | 1,32 | 1,35 | 1,81% | - |
| 11.08.2025 | 1,34 | 1,35 | 1,31 | 1,33 | -0,67% | 190,00 |
| 08.08.2025 | 1,33 | 1,39 | 1,32 | 1,34 | 1,13% | - |
| 07.08.2025 | 1,29 | 1,33 | 1,28 | 1,32 | 2,80% | - |
| 06.08.2025 | 1,33 | 1,34 | 1,28 | 1,29 | -3,38% | - |
| 05.08.2025 | 1,36 | 1,38 | 1,32 | 1,33 | -1,99% | - |
| 04.08.2025 | 1,43 | 1,44 | 1,28 | 1,36 | -4,90% | - |
| 01.08.2025 | 1,48 | 1,52 | 1,41 | 1,43 | -3,32% | - |
| 31.07.2025 | 1,50 | 1,54 | 1,48 | 1,48 | -0,74% | 7.244,00 |
| 30.07.2025 | 1,50 | 1,59 | 1,47 | 1,49 | -0,53% | - |
| 29.07.2025 | 1,61 | 1,72 | 1,49 | 1,50 | -6,96% | - |
| 28.07.2025 | 1,41 | 1,61 | 1,41 | 1,61 | 15,34% | - |