1,228€
4,07%
Echtzeit-Aktienkurs ABIONYX PHARMA SA EO-,05
Bid:
Ask:
Aktienkurse zur ABIONYX PHARMA SA EO-,05 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 1,19 | 1,26 | 1,16 | 1,25 | 5,93% | 97.319,00 |
30.05.2024 | 1,19 | 1,20 | 1,17 | 1,18 | 0,00% | 38.656,00 |
29.05.2024 | 1,25 | 1,28 | 1,11 | 1,18 | -4,99% | 163.504,00 |
28.05.2024 | 1,23 | 1,31 | 1,21 | 1,24 | 3,33% | 217.618,00 |
27.05.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,15% | 17.345,00 |
24.05.2024 | 1,22 | 1,22 | 1,19 | 1,22 | 0,33% | 24.615,00 |
23.05.2024 | 1,19 | 1,23 | 1,19 | 1,21 | 3,77% | 36.893,00 |
22.05.2024 | 1,22 | 1,22 | 1,16 | 1,17 | -4,26% | 49.141,00 |
21.05.2024 | 1,11 | 1,26 | 1,10 | 1,22 | 11,72% | 312.591,00 |
20.05.2024 | 1,09 | 1,10 | 1,06 | 1,09 | 0,18% | 32.497,00 |
17.05.2024 | 1,13 | 1,15 | 1,04 | 1,09 | -6,68% | 98.329,00 |
16.05.2024 | 1,20 | 1,20 | 1,10 | 1,17 | -3,15% | 73.210,00 |
15.05.2024 | 1,18 | 1,22 | 1,15 | 1,21 | 2,20% | 140.436,00 |
14.05.2024 | 1,04 | 1,18 | 1,02 | 1,18 | 14,34% | 240.555,00 |
13.05.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -0,77% | 19.241,00 |
10.05.2024 | 1,03 | 1,05 | 1,01 | 1,04 | 1,96% | 14.935,00 |
09.05.2024 | 1,03 | 1,06 | 1,02 | 1,02 | -2,67% | 12.162,00 |
08.05.2024 | 1,05 | 1,05 | 1,03 | 1,05 | -0,38% | 5.481,00 |
07.05.2024 | 1,04 | 1,06 | 1,02 | 1,05 | -0,94% | 14.065,00 |
06.05.2024 | 1,08 | 1,08 | 1,01 | 1,06 | -0,75% | 75.913,00 |
03.05.2024 | 1,04 | 1,07 | 1,04 | 1,07 | 0,38% | 17.606,00 |
02.05.2024 | 1,05 | 1,07 | 1,03 | 1,07 | 1,52% | 31.005,00 |
30.04.2024 | 1,02 | 1,06 | 1,01 | 1,05 | 2,74% | 48.780,00 |
29.04.2024 | 1,00 | 1,03 | 1,00 | 1,02 | -0,20% | 15.397,00 |
26.04.2024 | 1,02 | 1,03 | 1,00 | 1,02 | 0,59% | 25.009,00 |
25.04.2024 | 1,02 | 1,02 | 1,00 | 1,02 | -2,12% | 21.326,00 |
24.04.2024 | 1,04 | 1,04 | 1,01 | 1,04 | -1,52% | 22.531,00 |
23.04.2024 | 1,06 | 1,06 | 1,01 | 1,06 | 0,57% | 21.214,00 |
22.04.2024 | 1,05 | 1,06 | 1,03 | 1,05 | -2,23% | 20.382,00 |
19.04.2024 | 1,07 | 1,09 | 0,99 | 1,07 | 0,00% | 48.974,00 |
18.04.2024 | 1,08 | 1,11 | 1,07 | 1,07 | -1,83% | 6.478,00 |
17.04.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -1,80% | 25.337,00 |
16.04.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 0,54% | 38.033,00 |
15.04.2024 | 1,08 | 1,11 | 1,08 | 1,11 | -1,07% | 15.117,00 |
12.04.2024 | 1,10 | 1,13 | 1,08 | 1,12 | 0,90% | 45.377,00 |
11.04.2024 | 1,11 | 1,12 | 1,06 | 1,11 | 0,54% | 54.524,00 |
10.04.2024 | 1,12 | 1,12 | 1,08 | 1,10 | 0,18% | 29.545,00 |
09.04.2024 | 1,12 | 1,12 | 1,09 | 1,10 | -0,54% | 14.191,00 |
08.04.2024 | 1,12 | 1,13 | 1,08 | 1,11 | 0,73% | 31.894,00 |
05.04.2024 | 1,13 | 1,14 | 1,05 | 1,10 | -1,26% | 89.649,00 |
04.04.2024 | 1,10 | 1,14 | 1,09 | 1,11 | 3,34% | 86.547,00 |
03.04.2024 | 1,00 | 1,10 | 0,99 | 1,08 | 7,16% | 67.254,00 |
02.04.2024 | 0,99 | 1,03 | 0,98 | 1,01 | 2,65% | 55.324,00 |
28.03.2024 | 0,93 | 1,00 | 0,92 | 0,98 | 5,38% | 80.324,00 |
27.03.2024 | 0,92 | 0,94 | 0,91 | 0,93 | 1,31% | 67.016,00 |
26.03.2024 | 0,92 | 0,93 | 0,92 | 0,92 | -0,76% | 13.435,00 |
25.03.2024 | 0,93 | 0,95 | 0,93 | 0,93 | -2,01% | 81.398,00 |
22.03.2024 | 0,93 | 0,95 | 0,93 | 0,94 | 0,96% | 16.303,00 |
21.03.2024 | 0,95 | 0,95 | 0,92 | 0,94 | -1,37% | 33.922,00 |
20.03.2024 | 0,96 | 0,97 | 0,95 | 0,95 | -2,37% | 39.459,00 |
19.03.2024 | 0,97 | 0,97 | 0,96 | 0,97 | 0,10% | 53.040,00 |
18.03.2024 | 0,97 | 0,99 | 0,96 | 0,97 | -1,02% | 27.326,00 |
15.03.2024 | 0,97 | 0,98 | 0,97 | 0,98 | 1,87% | 28.476,00 |
14.03.2024 | 0,97 | 0,98 | 0,95 | 0,96 | -1,23% | 18.950,00 |
13.03.2024 | 0,99 | 0,99 | 0,96 | 0,97 | -1,62% | 41.098,00 |
12.03.2024 | 0,98 | 1,01 | 0,95 | 0,99 | -1,00% | 124.681,00 |
11.03.2024 | 1,04 | 1,04 | 0,97 | 1,00 | -4,40% | 137.685,00 |
08.03.2024 | 1,05 | 1,07 | 1,04 | 1,05 | -0,57% | 17.046,00 |
07.03.2024 | 1,09 | 1,09 | 1,04 | 1,05 | -1,68% | 64.545,00 |
06.03.2024 | 1,07 | 1,13 | 1,07 | 1,07 | -2,01% | 72.543,00 |
05.03.2024 | 1,05 | 1,09 | 1,04 | 1,09 | 2,06% | 58.507,00 |
04.03.2024 | 1,10 | 1,10 | 1,05 | 1,07 | -1,83% | 58.214,00 |
01.03.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 0,93% | 14.938,00 |
29.02.2024 | 1,13 | 1,13 | 1,07 | 1,08 | -2,70% | 58.452,00 |
28.02.2024 | 1,13 | 1,13 | 1,10 | 1,11 | -0,89% | 58.135,00 |
27.02.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 2,19% | 14.459,00 |
26.02.2024 | 1,13 | 1,13 | 1,09 | 1,10 | -0,36% | 29.915,00 |
23.02.2024 | 1,14 | 1,14 | 1,07 | 1,10 | -2,14% | 35.285,00 |
22.02.2024 | 1,14 | 1,14 | 1,11 | 1,12 | 1,81% | 41.285,00 |
21.02.2024 | 1,21 | 1,24 | 1,09 | 1,10 | -10,10% | 140.503,00 |
20.02.2024 | 1,20 | 1,23 | 1,17 | 1,23 | 2,33% | 36.400,00 |
19.02.2024 | 1,18 | 1,22 | 1,14 | 1,20 | 1,18% | 89.452,00 |
16.02.2024 | 1,22 | 1,25 | 1,18 | 1,19 | -3,58% | 178.025,00 |
15.02.2024 | 1,22 | 1,28 | 1,21 | 1,23 | -0,32% | 115.035,00 |
14.02.2024 | 1,14 | 1,25 | 1,14 | 1,23 | 6,01% | 140.426,00 |
13.02.2024 | 1,18 | 1,18 | 1,14 | 1,16 | 0,52% | 14.130,00 |
12.02.2024 | 1,13 | 1,20 | 1,11 | 1,16 | 4,51% | 122.652,00 |
09.02.2024 | 1,15 | 1,16 | 1,10 | 1,11 | -5,30% | 94.560,00 |
08.02.2024 | 1,20 | 1,21 | 1,12 | 1,17 | -2,50% | 139.972,00 |
07.02.2024 | 1,20 | 1,22 | 1,18 | 1,20 | -0,33% | 16.745,00 |
06.02.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 0,67% | 14.289,00 |
05.02.2024 | 1,20 | 1,21 | 1,18 | 1,20 | 0,34% | 21.880,00 |
02.02.2024 | 1,21 | 1,22 | 1,19 | 1,19 | -2,77% | 51.432,00 |
01.02.2024 | 1,26 | 1,26 | 1,20 | 1,23 | -1,76% | 43.480,00 |
31.01.2024 | 1,25 | 1,26 | 1,24 | 1,25 | -0,64% | 19.583,00 |
30.01.2024 | 1,26 | 1,26 | 1,24 | 1,26 | -0,16% | 7.517,00 |
29.01.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 0,64% | 9.699,00 |
26.01.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 0,48% | 15.551,00 |
25.01.2024 | 1,25 | 1,25 | 1,22 | 1,24 | 0,48% | 17.860,00 |
24.01.2024 | 1,27 | 1,27 | 1,24 | 1,24 | 0,16% | 42.606,00 |
23.01.2024 | 1,26 | 1,27 | 1,23 | 1,24 | -1,90% | 17.140,00 |
22.01.2024 | 1,21 | 1,26 | 1,18 | 1,26 | 2,94% | 64.686,00 |
19.01.2024 | 1,22 | 1,25 | 1,22 | 1,22 | -0,65% | 22.643,00 |
18.01.2024 | 1,27 | 1,27 | 1,23 | 1,23 | -3,14% | 32.408,00 |
17.01.2024 | 1,28 | 1,28 | 1,23 | 1,27 | 0,47% | 21.608,00 |
16.01.2024 | 1,28 | 1,28 | 1,25 | 1,27 | -0,78% | 15.952,00 |
15.01.2024 | 1,28 | 1,29 | 1,23 | 1,28 | -0,78% | 59.826,00 |
12.01.2024 | 1,26 | 1,29 | 1,26 | 1,29 | -0,62% | 5.499,00 |
11.01.2024 | 1,32 | 1,32 | 1,27 | 1,29 | -0,92% | 30.360,00 |
10.01.2024 | 1,30 | 1,31 | 1,28 | 1,31 | 2,35% | 56.311,00 |