1,304€
5,08%
Echtzeit-Aktienkurs AB Science S.A.
Bid:
Ask:
Aktienkurse zur AB Science S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 3,38% | - |
| 09.03.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -4,54% | - |
| 06.03.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 05.03.2026 | 1,29 | 1,31 | 1,29 | 1,30 | -0,91% | - |
| 04.03.2026 | 1,25 | 1,32 | 1,24 | 1,31 | 4,96% | - |
| 03.03.2026 | 1,29 | 1,30 | 1,24 | 1,25 | -6,09% | - |
| 02.03.2026 | 1,33 | 1,33 | 1,30 | 1,33 | -2,13% | - |
| 27.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 26.02.2026 | 1,36 | 1,36 | 1,35 | 1,36 | 0,44% | - |
| 25.02.2026 | 1,43 | 1,43 | 1,35 | 1,35 | 1,73% | 1.948,00 |
| 24.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 23.02.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -0,45% | - |
| 20.02.2026 | 1,33 | 1,35 | 1,31 | 1,34 | 4,37% | - |
| 19.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,54% | - |
| 18.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 1,26% | - |
| 17.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,70% | - |
| 16.02.2026 | 1,33 | 1,33 | 1,27 | 1,28 | -3,39% | - |
| 13.02.2026 | 1,32 | 1,33 | 1,32 | 1,33 | -1,85% | - |
| 12.02.2026 | 1,36 | 1,36 | 1,35 | 1,35 | 1,50% | - |
| 11.02.2026 | 1,39 | 1,41 | 1,33 | 1,33 | -4,18% | - |
| 10.02.2026 | 1,75 | 1,75 | 1,39 | 1,39 | 0,29% | 6.620,00 |
| 09.02.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 0,44% | - |
| 06.02.2026 | 1,38 | 1,39 | 1,36 | 1,38 | 0,00% | - |
| 05.02.2026 | 1,40 | 1,40 | 1,38 | 1,38 | -0,72% | - |
| 04.02.2026 | 1,39 | 1,41 | 1,39 | 1,39 | -1,07% | - |
| 03.02.2026 | 1,42 | 1,43 | 1,40 | 1,40 | -1,47% | - |
| 02.02.2026 | 1,40 | 1,44 | 1,38 | 1,43 | -3,06% | - |
| 30.01.2026 | 1,51 | 1,51 | 1,43 | 1,47 | -0,14% | 2.523,00 |
| 29.01.2026 | 1,41 | 1,48 | 1,39 | 1,47 | 4,32% | 5.116,00 |
| 28.01.2026 | 1,43 | 1,43 | 1,40 | 1,41 | -0,98% | - |
| 27.01.2026 | 1,43 | 1,43 | 1,40 | 1,43 | -0,35% | - |
| 26.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,56% | - |
| 23.01.2026 | 1,44 | 1,45 | 1,42 | 1,44 | 0,14% | - |
| 22.01.2026 | 1,48 | 1,48 | 1,41 | 1,44 | -2,97% | - |
| 21.01.2026 | 1,37 | 1,52 | 1,35 | 1,48 | 7,64% | 5.520,00 |
| 20.01.2026 | 1,38 | 1,39 | 1,35 | 1,38 | -0,36% | - |
| 19.01.2026 | 1,41 | 1,41 | 1,36 | 1,38 | -2,13% | - |
| 15.01.2026 | 1,42 | 1,44 | 1,41 | 1,41 | -0,35% | - |
| 14.01.2026 | 1,41 | 1,43 | 1,39 | 1,42 | 0,50% | - |
| 13.01.2026 | 1,44 | 1,45 | 1,40 | 1,41 | -2,02% | - |
| 12.01.2026 | 1,49 | 1,50 | 1,43 | 1,44 | -3,56% | - |
| 09.01.2026 | 1,50 | 1,52 | 1,45 | 1,49 | 0,81% | 1.500,00 |
| 08.01.2026 | 1,48 | 1,58 | 1,46 | 1,48 | -0,34% | 3.580,00 |
| 07.01.2026 | 1,40 | 1,50 | 1,39 | 1,48 | 6,00% | 13.780,00 |
| 06.01.2026 | 1,42 | 1,43 | 1,39 | 1,40 | -4,77% | - |
| 05.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,82% | - |
| 02.01.2026 | 1,39 | 1,61 | 1,39 | 1,46 | 6,90% | - |
| 30.12.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -0,73% | - |
| 29.12.2025 | 1,30 | 1,40 | 1,29 | 1,37 | 4,97% | - |
| 23.12.2025 | 1,52 | 1,52 | 1,31 | 1,31 | 2,91% | 1.111,00 |
| 22.12.2025 | 1,27 | 1,28 | 1,25 | 1,27 | -2,75% | 1.978,00 |
| 19.12.2025 | 1,25 | 1,32 | 1,24 | 1,31 | 4,73% | - |
| 18.12.2025 | 1,23 | 1,28 | 1,22 | 1,25 | -2,95% | 1.000,00 |
| 17.12.2025 | 1,16 | 1,30 | 1,16 | 1,29 | 6,37% | - |
| 16.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,39% | - |
| 15.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,33% | - |
| 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 |