ABL Diagnostics SA ABLD
EURONEXT · Frankreich · Finanzen
€2,22+0,02 (+0,91 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €2,24 | 0,00 % | €2,10 | €2,26 | €2,10 | 8,06K |
| 2026-09-29 | €2,24 | -3,45 % | €2,30 | €2,30 | €2,24 | 1,00K |
| 2026-09-28 | €2,32 | +1,75 % | €2,28 | €2,32 | €2,28 | 178 |
| 2026-09-25 | €2,28 | 0,00 % | €2,34 | €2,34 | €2,22 | 3,03K |
| 2026-09-24 | €2,28 | -5,79 % | €2,32 | €2,36 | €2,20 | 13,21K |
| 2026-09-23 | €2,42 | 0,00 % | €2,42 | €2,42 | €2,34 | 1,18K |
| 2026-09-22 | €2,42 | +2,54 % | €2,44 | €2,46 | €2,32 | 7,96K |
| 2026-09-21 | €2,36 | -3,28 % | €2,50 | €2,50 | €2,34 | 9,02K |
| 2026-09-18 | €2,44 | -5,43 % | €2,56 | €2,56 | €2,44 | 5,30K |
| 2026-09-17 | €2,58 | +1,57 % | €2,60 | €2,64 | €2,52 | 2,23K |
| 2026-09-16 | €2,54 | 0,00 % | €2,56 | €2,68 | €2,54 | 4,55K |
| 2026-09-15 | €2,54 | +4,96 % | €2,46 | €2,54 | €2,42 | 6,08K |
| 2026-09-14 | €2,42 | -3,97 % | €2,54 | €2,54 | €2,42 | 6,02K |
| 2026-09-11 | €2,52 | +5,00 % | €2,54 | €2,60 | €2,40 | 18,21K |
| 2026-09-10 | €2,40 | -6,98 % | €2,66 | €2,66 | €2,40 | 5,80K |
| 2026-09-09 | €2,58 | +5,74 % | €2,78 | €2,78 | €2,58 | 26,73K |
| 2026-09-08 | €2,44 | +0,83 % | €2,44 | €2,44 | €2,44 | 54 |
| 2026-09-07 | €2,42 | 0,00 % | €2,42 | €2,42 | €2,42 | 517 |
| 2026-09-04 | €2,42 | +1,68 % | €2,34 | €2,42 | €2,34 | 4,65K |
| 2026-09-03 | €2,38 | +1,71 % | €2,38 | €2,40 | €2,38 | 667 |
| 2026-09-02 | €2,34 | -4,88 % | €2,46 | €2,46 | €2,34 | 2,25K |
| 2026-09-01 | €2,46 | +0,82 % | €2,46 | €2,46 | €2,40 | 3,29K |
| 2026-08-31 | €2,44 | +4,27 % | €2,42 | €2,44 | €2,42 | 5,99K |
| 2026-08-28 | €2,34 | -0,85 % | €2,38 | €2,40 | €2,34 | 1,07K |
| 2026-08-27 | €2,36 | -1,67 % | €2,42 | €2,42 | €2,30 | 1,32K |
| 2026-08-26 | €2,40 | 0,00 % | €2,40 | €2,44 | €2,38 | 969 |
| 2026-08-25 | €2,40 | +1,69 % | €2,38 | €2,40 | €2,38 | 2,70K |
| 2026-08-24 | €2,36 | +0,85 % | €2,36 | €2,36 | €2,34 | 2,01K |
| 2026-08-21 | €2,34 | +6,36 % | €2,20 | €2,40 | €2,20 | 7,37K |
| 2026-08-20 | €2,20 | -6,78 % | €2,36 | €2,36 | €2,20 | 14,37K |
| 2026-08-19 | €2,36 | -1,67 % | €2,40 | €2,40 | €2,30 | 5,73K |
| 2026-08-18 | €2,40 | -4,00 % | €2,52 | €2,52 | €2,28 | 9,87K |
| 2026-08-17 | €2,50 | +2,46 % | €2,40 | €2,52 | €2,34 | 9,38K |
| 2026-08-14 | €2,44 | -3,17 % | €2,50 | €2,50 | €2,44 | 1,59K |
| 2026-08-13 | €2,52 | +2,44 % | €2,46 | €2,54 | €2,46 | 2,27K |
| 2026-08-12 | €2,46 | -1,60 % | €2,46 | €2,54 | €2,40 | 8,22K |
| 2026-08-11 | €2,50 | +3,31 % | €2,48 | €2,62 | €2,46 | 2,92K |
| 2026-08-10 | €2,42 | -2,42 % | €2,58 | €2,58 | €2,40 | 4,67K |
| 2026-08-07 | €2,48 | -0,80 % | €2,54 | €2,54 | €2,48 | 1,79K |
| 2026-08-06 | €2,50 | -3,10 % | €2,52 | €2,58 | €2,50 | 3,17K |
| 2026-08-05 | €2,58 | +2,38 % | €2,54 | €2,74 | €2,54 | 7,73K |
| 2026-08-04 | €2,52 | +2,44 % | €2,38 | €2,52 | €2,38 | 7,71K |
| 2026-08-03 | €2,46 | +1,65 % | €2,50 | €2,50 | €2,46 | 1,97K |
| 2026-07-31 | €2,42 | 0,00 % | €2,46 | €2,50 | €2,42 | 3,24K |
| 2026-07-30 | €2,42 | -1,63 % | €2,44 | €2,44 | €2,42 | 1,61K |
| 2026-07-29 | €2,46 | +2,50 % | €2,36 | €2,46 | €2,30 | 2,84K |
| 2026-07-28 | €2,40 | 0,00 % | €2,46 | €2,46 | €2,38 | 2,75K |
| 2026-07-27 | €2,40 | -4,00 % | €2,50 | €2,50 | €2,40 | 3,10K |
| 2026-07-24 | €2,50 | 0,00 % | €2,50 | €2,52 | €2,34 | 2,85K |
| 2026-07-23 | €2,50 | +6,84 % | €2,52 | €2,52 | €2,42 | 6,15K |
| 2026-07-22 | €2,34 | -2,50 % | €2,54 | €2,54 | €2,30 | 5,81K |
| 2026-07-21 | €2,40 | +1,69 % | €2,38 | €2,46 | €2,24 | 2,97K |
| 2026-07-20 | €2,36 | +0,85 % | €2,32 | €2,40 | €2,18 | 64,90K |
| 2026-07-17 | €2,34 | +0,86 % | €2,38 | €2,40 | €2,28 | 8,87K |
| 2026-07-16 | €2,32 | -7,20 % | €2,50 | €2,50 | €2,32 | 4,20K |
| 2026-07-15 | €2,50 | 0,00 % | €2,50 | €2,50 | €2,40 | 4,58K |
| 2026-07-14 | €2,50 | 0,00 % | €2,54 | €2,54 | €2,40 | 1,59K |
| 2026-07-13 | €2,50 | -0,79 % | €2,60 | €2,60 | €2,40 | 8,05K |
| 2026-07-10 | €2,52 | +0,80 % | €2,50 | €2,60 | €2,46 | 2,31K |
| 2026-07-09 | €2,50 | -1,57 % | €2,60 | €2,60 | €2,42 | 7,42K |
| 2026-07-08 | €2,54 | -1,55 % | €2,62 | €2,62 | €2,44 | 3,61K |
| 2026-07-07 | €2,58 | -3,73 % | €2,68 | €2,68 | €2,56 | 1,08K |
| 2026-07-06 | €2,68 | +0,75 % | €2,66 | €2,68 | €2,60 | 1,15K |
| 2026-07-03 | €2,66 | +0,76 % | €2,62 | €2,66 | €2,54 | 5,09K |
| 2026-07-02 | €2,64 | -5,04 % | €2,78 | €2,78 | €2,60 | 67,26K |
| 2026-07-01 | €2,78 | 0,00 % | €2,96 | €2,96 | €2,68 | 7,95K |
| 2026-06-30 | €2,78 | +11,20 % | €2,52 | €2,78 | €2,52 | 8,38K |
| 2026-06-29 | €2,50 | +2,46 % | €2,52 | €2,52 | €2,44 | 4,36K |
| 2026-06-26 | €2,44 | +1,67 % | €2,36 | €2,46 | €2,32 | 12,05K |
| 2026-06-25 | €2,40 | -0,83 % | €2,44 | €2,52 | €2,20 | 15,18K |
| 2026-06-24 | €2,42 | -6,20 % | €2,56 | €2,78 | €2,42 | 8,25K |
| 2026-06-23 | €2,58 | -3,01 % | €2,72 | €2,74 | €2,58 | 4,44K |
| 2026-06-22 | €2,66 | +0,76 % | €2,66 | €2,66 | €2,64 | 4,33K |
| 2026-06-19 | €2,64 | +9,09 % | €2,54 | €2,64 | €2,48 | 12,46K |
| 2026-06-18 | €2,42 | +0,83 % | €2,40 | €2,64 | €2,36 | 20,50K |
| 2026-06-17 | €2,40 | 0,00 % | €2,42 | €2,48 | €2,38 | 9,30K |
| 2026-06-16 | €2,40 | -4,76 % | €2,64 | €2,64 | €2,38 | 20,40K |
| 2026-06-15 | €2,52 | -7,35 % | €2,88 | €2,88 | €2,52 | 28,33K |
| 2026-06-12 | €2,72 | +5,43 % | €2,64 | €2,90 | €2,56 | 45,09K |
| 2026-06-11 | €2,58 | -0,77 % | €2,50 | €2,60 | €2,46 | 7,72K |
| 2026-06-10 | €2,60 | -0,76 % | €2,62 | €2,66 | €2,48 | 10,28K |
| 2026-06-09 | €2,62 | -3,68 % | €2,78 | €2,82 | €2,60 | 5,03K |
| 2026-06-08 | €2,72 | -2,16 % | €2,74 | €2,86 | €2,72 | 8,22K |
| 2026-06-05 | €2,78 | -4,14 % | €2,78 | €2,92 | €2,76 | 13,26K |
| 2026-06-04 | €2,90 | -6,45 % | €3,04 | €3,08 | €2,86 | 16,12K |
| 2026-06-03 | €3,10 | -7,19 % | €3,32 | €3,32 | €3,10 | 74,18K |
| 2026-06-02 | €3,34 | +4,37 % | €3,42 | €3,44 | €3,20 | 18,33K |
| 2026-06-01 | €3,20 | -6,43 % | €3,46 | €3,46 | €3,20 | 20,52K |
| 2026-05-29 | €3,42 | -2,29 % | €3,62 | €3,80 | €3,40 | 28,64K |
| 2026-05-28 | €3,50 | +14,38 % | €3,10 | €3,60 | €3,10 | 34,13K |