1,490€
3,19%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.10.2025 | 1,39 | 1,41 | 1,36 | 1,36 | -0,15% | - |
| 08.10.2025 | 1,38 | 1,44 | 1,36 | 1,36 | 1,19% | - |
| 07.10.2025 | 1,33 | 1,40 | 1,33 | 1,34 | 3,39% | - |
| 06.10.2025 | 1,32 | 1,38 | 1,30 | 1,30 | 0,46% | - |
| 03.10.2025 | 1,27 | 1,37 | 1,27 | 1,29 | 3,86% | - |
| 02.10.2025 | 1,28 | 1,29 | 1,24 | 1,24 | -0,32% | - |
| 01.10.2025 | 1,22 | 1,32 | 1,22 | 1,25 | 3,31% | - |
| 30.09.2025 | 1,26 | 1,26 | 1,21 | 1,21 | -0,82% | - |
| 29.09.2025 | 1,25 | 1,27 | 1,22 | 1,22 | 0,66% | - |
| 26.09.2025 | 1,26 | 1,26 | 1,21 | 1,21 | -0,17% | - |
| 25.09.2025 | 1,27 | 1,27 | 1,21 | 1,21 | -0,49% | - |
| 24.09.2025 | 1,28 | 1,28 | 1,22 | 1,22 | 0,00% | - |
| 23.09.2025 | 1,30 | 1,31 | 1,22 | 1,22 | -3,64% | - |
| 22.09.2025 | 1,28 | 1,32 | 1,26 | 1,26 | 2,76% | - |
| 19.09.2025 | 1,25 | 1,31 | 1,23 | 1,23 | 1,99% | - |
| 18.09.2025 | 1,23 | 1,27 | 1,21 | 1,21 | 0,33% | - |
| 17.09.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -1,80% | - |
| 16.09.2025 | 1,25 | 1,27 | 1,22 | 1,22 | -0,49% | - |
| 15.09.2025 | 1,22 | 1,27 | 1,22 | 1,23 | 2,16% | - |
| 12.09.2025 | 1,24 | 1,25 | 1,20 | 1,20 | 0,00% | - |
| 11.09.2025 | 1,22 | 1,27 | 1,20 | 1,20 | 1,52% | - |
| 10.09.2025 | 1,21 | 1,24 | 1,19 | 1,19 | -1,58% | - |
| 08.09.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 2,99% | - |
| 05.09.2025 | 1,22 | 1,23 | 1,17 | 1,17 | -3,62% | - |
| 04.09.2025 | 1,23 | 1,23 | 1,21 | 1,21 | 1,17% | - |
| 03.09.2025 | 1,22 | 1,25 | 1,20 | 1,20 | 1,01% | - |
| 02.09.2025 | 1,35 | 1,35 | 1,19 | 1,19 | -12,00% | - |
| 01.09.2025 | 1,20 | 1,37 | 1,20 | 1,35 | 16,38% | - |
| 29.08.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -4,13% | - |
| 28.08.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -0,66% | - |
| 27.08.2025 | 1,20 | 1,23 | 1,20 | 1,22 | 1,33% | - |
| 26.08.2025 | 1,26 | 1,27 | 1,20 | 1,20 | -4,53% | - |
| 25.08.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -3,08% | - |
| 22.08.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,31% | - |
| 21.08.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 0,47% | - |
| 20.08.2025 | 1,31 | 1,33 | 1,29 | 1,29 | -1,98% | - |
| 19.08.2025 | 1,34 | 1,35 | 1,32 | 1,32 | -1,79% | - |
| 18.08.2025 | 1,35 | 1,37 | 1,33 | 1,34 | -0,67% | - |
| 15.08.2025 | 1,30 | 1,39 | 1,29 | 1,35 | 4,09% | - |
| 14.08.2025 | 1,32 | 1,34 | 1,29 | 1,30 | -2,12% | - |
| 13.08.2025 | 1,35 | 1,36 | 1,32 | 1,32 | -2,43% | - |
| 12.08.2025 | 1,34 | 1,36 | 1,32 | 1,36 | 1,88% | - |
| 11.08.2025 | 1,34 | 1,35 | 1,31 | 1,33 | -0,60% | - |
| 08.08.2025 | 1,33 | 1,39 | 1,33 | 1,34 | 1,06% | - |
| 07.08.2025 | 1,29 | 1,33 | 1,28 | 1,33 | 3,03% | - |
| 06.08.2025 | 1,34 | 1,34 | 1,28 | 1,29 | -3,38% | - |
| 05.08.2025 | 1,36 | 1,38 | 1,32 | 1,33 | -2,06% | - |
| 04.08.2025 | 1,44 | 1,44 | 1,29 | 1,36 | -5,03% | - |
| 01.08.2025 | 1,47 | 1,52 | 1,41 | 1,43 | -3,18% | - |
| 31.07.2025 | 1,49 | 1,54 | 1,47 | 1,48 | -0,74% | - |
| 30.07.2025 | 1,57 | 1,58 | 1,48 | 1,49 | -0,47% | - |
| 29.07.2025 | 1,62 | 1,72 | 1,50 | 1,50 | -7,02% | - |
| 28.07.2025 | 1,41 | 1,61 | 1,41 | 1,61 | 15,51% | - |
| 25.07.2025 | 1,31 | 1,43 | 1,31 | 1,39 | 6,25% | - |
| 24.07.2025 | 1,36 | 1,48 | 1,30 | 1,31 | 3,97% | - |
| 23.07.2025 | 1,21 | 1,33 | 1,21 | 1,26 | 4,91% | - |
| 22.07.2025 | 1,22 | 1,24 | 1,20 | 1,20 | -1,31% | - |
| 21.07.2025 | 1,24 | 1,28 | 1,22 | 1,22 | -1,62% | - |
| 18.07.2025 | 1,24 | 1,27 | 1,24 | 1,24 | 0,49% | - |
| 17.07.2025 | 1,30 | 1,30 | 1,23 | 1,23 | -5,16% | - |
| 16.07.2025 | 1,30 | 1,32 | 1,28 | 1,30 | -0,46% | - |
| 15.07.2025 | 1,34 | 1,35 | 1,31 | 1,31 | -2,10% | - |
| 14.07.2025 | 1,36 | 1,40 | 1,33 | 1,33 | -3,34% | - |
| 11.07.2025 | 1,39 | 1,40 | 1,37 | 1,38 | -0,93% | - |
| 10.07.2025 | 1,38 | 1,42 | 1,37 | 1,39 | 0,14% | - |
| 09.07.2025 | 1,40 | 1,48 | 1,36 | 1,39 | -1,00% | - |
| 08.07.2025 | 1,54 | 1,55 | 1,38 | 1,40 | -8,71% | - |
| 07.07.2025 | 1,68 | 1,68 | 1,54 | 1,54 | -7,96% | - |
| 04.07.2025 | 1,51 | 1,71 | 1,51 | 1,67 | 14,77% | 500,00 |
| 03.07.2025 | 1,32 | 1,49 | 1,32 | 1,46 | 8,01% | - |
| 02.07.2025 | 1,40 | 1,40 | 1,34 | 1,35 | -3,30% | - |
| 01.07.2025 | 1,46 | 1,46 | 1,37 | 1,39 | -4,19% | - |
| 30.06.2025 | 1,41 | 1,47 | 1,41 | 1,46 | 3,56% | - |
| 27.06.2025 | 1,27 | 1,51 | 1,27 | 1,41 | 10,89% | - |
| 26.06.2025 | 1,26 | 1,30 | 1,25 | 1,27 | 0,32% | - |
| 25.06.2025 | 1,34 | 1,34 | 1,26 | 1,26 | -5,68% | - |
| 24.06.2025 | 1,35 | 1,41 | 1,32 | 1,34 | 0,37% | - |
| 23.06.2025 | 1,14 | 1,55 | 1,14 | 1,33 | 16,30% | - |
| 20.06.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,26% | - |
| 19.06.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -1,55% | - |
| 18.06.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,69% | - |
| 17.06.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -0,17% | - |
| 16.06.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -0,86% | - |
| 13.06.2025 | 1,16 | 1,19 | 1,16 | 1,17 | -1,52% | - |
| 12.06.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 0,17% | - |
| 11.06.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 10.06.2025 | 1,18 | 1,19 | 1,16 | 1,18 | 0,42% | - |
| 09.06.2025 | 1,16 | 1,19 | 1,16 | 1,18 | 1,47% | - |
| 06.06.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 3,85% | - |
| 05.06.2025 | 1,15 | 1,19 | 1,12 | 1,12 | -2,70% | - |
| 04.06.2025 | 1,15 | 1,17 | 1,14 | 1,15 | 0,00% | - |
| 03.06.2025 | 1,16 | 1,17 | 1,14 | 1,15 | -1,37% | - |
| 02.06.2025 | 1,17 | 1,21 | 1,16 | 1,16 | -0,85% | - |
| 30.05.2025 | 1,19 | 1,26 | 1,17 | 1,17 | -3,14% | - |
| 29.05.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -2,10% | - |
| 28.05.2025 | 1,23 | 1,26 | 1,23 | 1,24 | 0,49% | - |