AB Science SA AB
EURONEXT · Frankreich · Gesundheitstechnologie
€0,5820-0,01 (-1,36 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,59 | +0,34 % | €0,60 | €0,61 | €0,59 | 312,23K |
| 2026-09-29 | €0,59 | -14,78 % | €0,66 | €0,66 | €0,58 | 1,32M |
| 2026-09-28 | €0,69 | +0,88 % | €0,69 | €0,70 | €0,68 | 29,12K |
| 2026-09-25 | €0,68 | -1,30 % | €0,70 | €0,70 | €0,67 | 162,94K |
| 2026-09-24 | €0,69 | -2,39 % | €0,71 | €0,71 | €0,69 | 100,79K |
| 2026-09-23 | €0,71 | -0,28 % | €0,71 | €0,72 | €0,71 | 58,10K |
| 2026-09-22 | €0,71 | -0,28 % | €0,71 | €0,72 | €0,71 | 163,33K |
| 2026-09-21 | €0,71 | +1,28 % | €0,70 | €0,73 | €0,70 | 149,74K |
| 2026-09-18 | €0,70 | -0,98 % | €0,72 | €0,73 | €0,70 | 97,79K |
| 2026-09-17 | €0,71 | +0,42 % | €0,70 | €0,72 | €0,70 | 40,85K |
| 2026-09-16 | €0,71 | +0,85 % | €0,70 | €0,72 | €0,70 | 96,69K |
| 2026-09-15 | €0,70 | -2,36 % | €0,71 | €0,71 | €0,70 | 82,91K |
| 2026-09-14 | €0,72 | -1,37 % | €0,73 | €0,73 | €0,70 | 107,19K |
| 2026-09-11 | €0,73 | +3,55 % | €0,72 | €0,74 | €0,70 | 318,14K |
| 2026-09-10 | €0,70 | -0,14 % | €0,73 | €0,73 | €0,70 | 56,55K |
| 2026-09-09 | €0,71 | -3,55 % | €0,73 | €0,73 | €0,70 | 210,76K |
| 2026-09-08 | €0,73 | +0,97 % | €0,73 | €0,75 | €0,73 | 234,67K |
| 2026-09-07 | €0,73 | -0,96 % | €0,73 | €0,75 | €0,69 | 222,04K |
| 2026-09-04 | €0,73 | -0,27 % | €0,73 | €0,73 | €0,72 | 119,07K |
| 2026-09-03 | €0,73 | -0,81 % | €0,75 | €0,75 | €0,73 | 146,59K |
| 2026-09-02 | €0,74 | +0,54 % | €0,74 | €0,77 | €0,72 | 320,66K |
| 2026-09-01 | €0,74 | +4,69 % | €0,71 | €0,74 | €0,70 | 259,44K |
| 2026-08-31 | €0,70 | -2,77 % | €0,71 | €0,72 | €0,69 | 284,13K |
| 2026-08-28 | €0,72 | 0,00 % | €0,74 | €0,75 | €0,72 | 250,77K |
| 2026-08-27 | €0,72 | +1,40 % | €0,71 | €0,75 | €0,71 | 356,18K |
| 2026-08-26 | €0,71 | -3,52 % | €0,73 | €0,75 | €0,71 | 507,80K |
| 2026-08-25 | €0,74 | +9,97 % | €0,68 | €0,78 | €0,67 | 1,00M |
| 2026-08-24 | €0,67 | -3,03 % | €0,68 | €0,68 | €0,66 | 243,33K |
| 2026-08-21 | €0,69 | 0,00 % | €0,69 | €0,70 | €0,67 | 420,83K |
| 2026-08-20 | €0,69 | -2,26 % | €0,70 | €0,71 | €0,68 | 439,49K |
| 2026-08-19 | €0,71 | -0,42 % | €0,71 | €0,72 | €0,68 | 728,66K |
| 2026-08-18 | €0,71 | -0,97 % | €0,72 | €0,72 | €0,70 | 160,57K |
| 2026-08-17 | €0,72 | -3,36 % | €0,74 | €0,74 | €0,71 | 460,30K |
| 2026-08-14 | €0,74 | +3,33 % | €0,73 | €0,75 | €0,71 | 343,97K |
| 2026-08-13 | €0,72 | -1,50 % | €0,70 | €0,74 | €0,70 | 735,15K |
| 2026-08-12 | €0,73 | -5,19 % | €0,75 | €0,78 | €0,73 | 589,36K |
| 2026-08-11 | €0,77 | +3,35 % | €0,75 | €0,82 | €0,74 | 1,50M |
| 2026-08-10 | €0,75 | -25,40 % | €0,90 | €0,90 | €0,73 | 2,91M |
| 2026-08-07 | €1,00 | +24,07 % | €0,86 | €1,00 | €0,85 | 1,08M |
| 2026-08-06 | €0,81 | +14,81 % | €0,75 | €0,87 | €0,73 | 2,31M |
| 2026-08-05 | €0,70 | +8,33 % | €0,63 | €0,70 | €0,63 | 277,15K |
| 2026-08-04 | €0,65 | +5,88 % | €0,60 | €0,70 | €0,59 | 754,26K |
| 2026-08-03 | €0,61 | +13,12 % | €0,54 | €0,63 | €0,54 | 704,85K |
| 2026-07-31 | €0,54 | +1,88 % | €0,53 | €0,56 | €0,52 | 499,60K |
| 2026-07-30 | €0,53 | -4,67 % | €0,55 | €0,55 | €0,53 | 441,15K |
| 2026-07-29 | €0,56 | -2,11 % | €0,59 | €0,60 | €0,55 | 407,23K |
| 2026-07-28 | €0,57 | -18,48 % | €0,70 | €0,70 | €0,57 | 837,69K |
| 2026-07-27 | €0,70 | +36,59 % | €0,54 | €0,70 | €0,53 | 415,61K |
| 2026-07-24 | €0,51 | -2,48 % | €0,52 | €0,52 | €0,50 | 428,56K |
| 2026-07-23 | €0,52 | -6,09 % | €0,56 | €0,56 | €0,52 | 468,77K |
| 2026-07-22 | €0,56 | -2,11 % | €0,57 | €0,57 | €0,55 | 331,21K |
| 2026-07-21 | €0,57 | +1,06 % | €0,57 | €0,58 | €0,55 | 296,27K |
| 2026-07-20 | €0,56 | -7,84 % | €0,61 | €0,61 | €0,56 | 393,61K |
| 2026-07-17 | €0,61 | -0,97 % | €0,62 | €0,64 | €0,61 | 255,08K |
| 2026-07-16 | €0,62 | -4,19 % | €0,66 | €0,66 | €0,62 | 213,03K |
| 2026-07-15 | €0,64 | +0,78 % | €0,63 | €0,67 | €0,61 | 753,42K |
| 2026-07-14 | €0,64 | -7,65 % | €0,69 | €0,69 | €0,64 | 734,95K |
| 2026-07-13 | €0,69 | -5,46 % | €0,72 | €0,73 | €0,68 | 421,84K |
| 2026-07-10 | €0,73 | -2,27 % | €0,73 | €0,74 | €0,73 | 144,00K |
| 2026-07-09 | €0,75 | +1,35 % | €0,74 | €0,75 | €0,73 | 245,64K |
| 2026-07-08 | €0,74 | -1,99 % | €0,77 | €0,77 | €0,73 | 270,84K |
| 2026-07-07 | €0,75 | -0,66 % | €0,76 | €0,77 | €0,74 | 171,34K |
| 2026-07-06 | €0,76 | -1,68 % | €0,76 | €0,77 | €0,75 | 216,99K |
| 2026-07-03 | €0,77 | +0,78 % | €0,77 | €0,78 | €0,75 | 308,59K |
| 2026-07-02 | €0,77 | -1,67 % | €0,78 | €0,78 | €0,72 | 745,89K |
| 2026-07-01 | €0,78 | -11,86 % | €0,83 | €0,84 | €0,76 | 1,21M |
| 2026-06-30 | €0,88 | -1,45 % | €0,88 | €0,90 | €0,88 | 91,99K |
| 2026-06-29 | €0,90 | +2,75 % | €0,87 | €0,91 | €0,86 | 192,26K |
| 2026-06-26 | €0,87 | +1,86 % | €0,88 | €0,88 | €0,84 | 259,33K |
| 2026-06-25 | €0,86 | -1,38 % | €0,87 | €0,88 | €0,86 | 58,60K |
| 2026-06-24 | €0,87 | +0,23 % | €0,87 | €0,88 | €0,85 | 77,83K |
| 2026-06-23 | €0,87 | -0,23 % | €0,87 | €0,87 | €0,83 | 179,60K |
| 2026-06-22 | €0,87 | -2,79 % | €0,89 | €0,89 | €0,86 | 155,69K |
| 2026-06-19 | €0,89 | +5,17 % | €0,86 | €0,90 | €0,85 | 243,35K |
| 2026-06-18 | €0,85 | -3,30 % | €0,94 | €0,94 | €0,85 | 629,92K |
| 2026-06-17 | €0,88 | +2,09 % | €0,87 | €0,88 | €0,87 | 105,83K |
| 2026-06-16 | €0,86 | -2,93 % | €0,89 | €0,90 | €0,86 | 185,36K |
| 2026-06-15 | €0,89 | -0,22 % | €0,91 | €0,91 | €0,88 | 116,33K |
| 2026-06-12 | €0,89 | +0,23 % | €0,89 | €0,91 | €0,88 | 169,65K |
| 2026-06-11 | €0,89 | -2,42 % | €0,91 | €0,91 | €0,88 | 206,53K |
| 2026-06-10 | €0,91 | +1,79 % | €0,89 | €0,93 | €0,89 | 200,14K |
| 2026-06-09 | €0,89 | +1,59 % | €0,87 | €0,90 | €0,87 | 186,61K |
| 2026-06-08 | €0,88 | -3,30 % | €0,91 | €0,91 | €0,87 | 433,36K |
| 2026-06-05 | €0,91 | -2,15 % | €0,93 | €0,93 | €0,90 | 256,47K |
| 2026-06-04 | €0,93 | -1,90 % | €0,93 | €0,94 | €0,92 | 169,23K |
| 2026-06-03 | €0,95 | +1,94 % | €0,95 | €0,95 | €0,92 | 249,11K |
| 2026-06-02 | €0,93 | -1,69 % | €0,94 | €0,95 | €0,91 | 277,97K |
| 2026-06-01 | €0,95 | -1,87 % | €0,95 | €0,96 | €0,93 | 264,25K |
| 2026-05-29 | €0,96 | -0,72 % | €0,97 | €0,98 | €0,95 | 216,16K |
| 2026-05-28 | €0,97 | +1,36 % | €0,96 | €0,97 | €0,94 | 422,35K |