1,304€
3,00%
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 | 1,27 | -0,08% | - |
| 09.03.2026 | 1,25 | 1,28 | 1,25 | 1,28 | -1,16% | - |
| 06.03.2026 | 1,30 | 1,31 | 1,29 | 1,29 | -0,69% | - |
| 05.03.2026 | 1,30 | 1,31 | 1,29 | 1,30 | -0,76% | - |
| 04.03.2026 | 1,25 | 1,32 | 1,24 | 1,31 | 4,30% | - |
| 03.03.2026 | 1,29 | 1,29 | 1,24 | 1,26 | -3,54% | - |
| 02.03.2026 | 1,32 | 1,34 | 1,30 | 1,30 | -3,34% | - |
| 27.02.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -1,25% | - |
| 26.02.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 0,29% | - |
| 25.02.2026 | 1,41 | 1,42 | 1,34 | 1,36 | -4,36% | - |
| 24.02.2026 | 1,33 | 1,44 | 1,32 | 1,42 | 6,84% | - |
| 23.02.2026 | 1,33 | 1,34 | 1,32 | 1,33 | -0,67% | - |
| 20.02.2026 | 1,33 | 1,35 | 1,31 | 1,34 | 1,06% | - |
| 19.02.2026 | 1,28 | 1,33 | 1,28 | 1,33 | 3,35% | - |
| 18.02.2026 | 1,29 | 1,29 | 1,27 | 1,28 | -0,23% | - |
| 17.02.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 0,47% | - |
| 16.02.2026 | 1,33 | 1,33 | 1,27 | 1,28 | -3,47% | - |
| 13.02.2026 | 1,33 | 1,34 | 1,32 | 1,33 | 0,23% | - |
| 12.02.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -1,86% | - |
| 11.02.2026 | 1,39 | 1,41 | 1,32 | 1,35 | -2,74% | - |
| 10.02.2026 | 1,54 | 1,54 | 1,38 | 1,39 | 0,36% | - |
| 09.02.2026 | 1,39 | 1,39 | 1,35 | 1,38 | 0,44% | 906,00 |
| 06.02.2026 | 1,37 | 1,39 | 1,36 | 1,37 | 0,59% | - |
| 05.02.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -1,16% | - |
| 04.02.2026 | 1,39 | 1,41 | 1,38 | 1,38 | 0,00% | - |
| 03.02.2026 | 1,42 | 1,43 | 1,38 | 1,38 | -2,26% | - |
| 02.02.2026 | 1,39 | 1,44 | 1,38 | 1,41 | 1,00% | - |
| 30.01.2026 | 1,44 | 1,47 | 1,40 | 1,40 | -3,25% | - |
| 29.01.2026 | 1,42 | 1,45 | 1,39 | 1,45 | 2,55% | - |
| 28.01.2026 | 1,43 | 1,43 | 1,40 | 1,41 | -0,77% | - |
| 27.01.2026 | 1,42 | 1,43 | 1,40 | 1,42 | 0,21% | - |
| 26.01.2026 | 1,44 | 1,44 | 1,41 | 1,42 | -0,49% | - |
| 23.01.2026 | 1,43 | 1,45 | 1,42 | 1,43 | 0,00% | - |
| 22.01.2026 | 1,46 | 1,47 | 1,41 | 1,43 | -0,56% | - |
| 21.01.2026 | 1,37 | 1,43 | 1,35 | 1,43 | 4,67% | - |
| 20.01.2026 | 1,37 | 1,39 | 1,35 | 1,37 | 0,00% | - |
| 19.01.2026 | 1,39 | 1,39 | 1,36 | 1,37 | -3,18% | - |
| 16.01.2026 | 1,41 | 1,43 | 1,41 | 1,42 | 0,64% | - |
| 15.01.2026 | 1,43 | 1,44 | 1,41 | 1,41 | -0,78% | - |
| 14.01.2026 | 1,41 | 1,43 | 1,39 | 1,42 | 0,57% | - |
| 13.01.2026 | 1,44 | 1,45 | 1,40 | 1,41 | -2,02% | - |
| 12.01.2026 | 1,48 | 1,50 | 1,43 | 1,44 | -2,18% | - |
| 09.01.2026 | 1,47 | 1,52 | 1,45 | 1,47 | -0,27% | - |
| 08.01.2026 | 1,48 | 1,58 | 1,46 | 1,47 | -0,67% | - |
| 07.01.2026 | 1,39 | 1,50 | 1,39 | 1,48 | 6,76% | - |
| 06.01.2026 | 1,42 | 1,43 | 1,39 | 1,39 | -1,56% | - |
| 05.01.2026 | 1,47 | 1,48 | 1,37 | 1,41 | -3,29% | - |
| 02.01.2026 | 1,53 | 1,60 | 1,45 | 1,46 | 8,79% | 212.000,00 |
| 30.12.2025 | 1,37 | 1,42 | 1,34 | 1,34 | 6,00% | - |
| 29.12.2025 | 1,27 | 1,40 | 1,27 | 1,27 | -6,22% | - |
| 23.12.2025 | 1,39 | 1,39 | 1,30 | 1,35 | 5,97% | - |
| 19.12.2025 | 1,25 | 1,31 | 1,25 | 1,27 | 4,08% | - |
| 18.12.2025 | 1,27 | 1,29 | 1,22 | 1,22 | 2,51% | - |
| 17.12.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -0,50% | - |
| 16.12.2025 | 1,26 | 1,26 | 1,18 | 1,20 | -4,00% | - |
| 12.12.2025 | 1,33 | 1,37 | 1,21 | 1,25 | 4,95% | - |
| 11.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 3,75% | - |
| 09.12.2025 | 1,17 | 1,19 | 1,15 | 1,15 | 0,53% | - |
| 08.12.2025 | 1,21 | 1,22 | 1,14 | 1,14 | -4,19% | - |
| 05.12.2025 | 1,20 | 1,22 | 1,19 | 1,19 | 3,65% | - |
| 04.12.2025 | 1,16 | 1,20 | 1,15 | 1,15 | 1,41% | - |
| 03.12.2025 | 1,18 | 1,19 | 1,13 | 1,13 | -1,90% | - |
| 02.12.2025 | 1,16 | 1,21 | 1,16 | 1,16 | 1,94% | - |
| 01.12.2025 | 1,18 | 1,19 | 1,13 | 1,13 | 0,00% | - |
| 28.11.2025 | 1,18 | 1,20 | 1,13 | 1,13 | -2,07% | - |
| 27.11.2025 | 1,13 | 1,21 | 1,13 | 1,16 | 5,46% | - |
| 26.11.2025 | 1,14 | 1,14 | 1,10 | 1,10 | 0,00% | - |
| 25.11.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -2,14% | - |
| 24.11.2025 | 1,16 | 1,16 | 1,12 | 1,12 | 2,00% | - |
| 21.11.2025 | 1,14 | 1,16 | 1,10 | 1,10 | -1,08% | - |
| 20.11.2025 | 1,17 | 1,18 | 1,11 | 1,11 | 0,18% | - |
| 19.11.2025 | 1,15 | 1,17 | 1,11 | 1,11 | -3,31% | - |
| 18.11.2025 | 1,14 | 1,18 | 1,14 | 1,15 | 3,05% | - |
| 17.11.2025 | 1,15 | 1,16 | 1,11 | 1,11 | -1,07% | - |
| 14.11.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -0,35% | - |
| 13.11.2025 | 1,20 | 1,21 | 1,13 | 1,13 | -3,58% | - |
| 12.11.2025 | 1,19 | 1,20 | 1,17 | 1,17 | 1,56% | - |
| 11.11.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -1,54% | - |
| 10.11.2025 | 1,17 | 1,20 | 1,16 | 1,17 | 5,21% | - |
| 07.11.2025 | 1,15 | 1,17 | 1,11 | 1,11 | 1,27% | - |
| 06.11.2025 | 1,14 | 1,16 | 1,10 | 1,10 | -0,36% | - |
| 05.11.2025 | 1,17 | 1,18 | 1,10 | 1,10 | -1,95% | - |
| 04.11.2025 | 1,17 | 1,19 | 1,13 | 1,13 | -1,57% | - |
| 03.11.2025 | 1,23 | 1,23 | 1,14 | 1,14 | -4,51% | - |
| 31.10.2025 | 1,16 | 1,24 | 1,16 | 1,20 | 5,46% | - |
| 30.10.2025 | 1,17 | 1,18 | 1,14 | 1,14 | 0,18% | - |
| 29.10.2025 | 1,17 | 1,18 | 1,13 | 1,13 | -0,35% | - |
| 28.10.2025 | 1,19 | 1,20 | 1,14 | 1,14 | -1,39% | - |
| 27.10.2025 | 1,21 | 1,21 | 1,15 | 1,15 | -1,54% | - |
| 24.10.2025 | 1,21 | 1,22 | 1,17 | 1,17 | 0,51% | - |
| 23.10.2025 | 1,23 | 1,23 | 1,17 | 1,17 | -2,67% | - |
| 22.10.2025 | 1,26 | 1,26 | 1,20 | 1,20 | -1,48% | - |
| 21.10.2025 | 1,26 | 1,28 | 1,22 | 1,22 | -1,14% | - |
| 20.10.2025 | 1,29 | 1,32 | 1,23 | 1,23 | -2,38% | - |
| 17.10.2025 | 1,46 | 1,49 | 1,26 | 1,26 | -11,27% | - |
| 16.10.2025 | 1,45 | 1,53 | 1,40 | 1,42 | -4,70% | - |
| 15.10.2025 | 1,48 | 1,67 | 1,44 | 1,49 | 3,19% | - |
| 14.10.2025 | 1,29 | 1,52 | 1,28 | 1,44 | 14,06% | - |
| 13.10.2025 | 1,36 | 1,37 | 1,27 | 1,27 | -7,73% | - |
| 10.10.2025 | 1,41 | 1,50 | 1,37 | 1,37 | 1,18% | - |