1,250€
7,57%
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 | 1,33 | 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% | - |
| 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% | - |