ABIONYX Pharma SA ABNX
EURONEXT · Frankreich · Gesundheitstechnologie
€1,71-0,05 (-2,95 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,71 | -2,95 % | €1,79 | €1,79 | €1,70 | 53,16K |
| 2026-09-30 | €1,76 | +0,11 % | €1,76 | €1,79 | €1,74 | 43,31K |
| 2026-09-29 | €1,76 | -1,35 % | €1,77 | €1,80 | €1,75 | 39,12K |
| 2026-09-28 | €1,78 | +0,11 % | €1,77 | €1,80 | €1,75 | 45,77K |
| 2026-09-25 | €1,78 | +0,34 % | €1,77 | €1,81 | €1,73 | 117,74K |
| 2026-09-24 | €1,77 | -4,11 % | €1,76 | €1,84 | €1,74 | 186,48K |
| 2026-09-23 | €1,85 | -3,65 % | €1,90 | €1,94 | €1,85 | 138,15K |
| 2026-09-22 | €1,92 | +2,89 % | €1,86 | €1,92 | €1,83 | 116,09K |
| 2026-09-21 | €1,87 | +2,19 % | €1,86 | €1,87 | €1,78 | 167,80K |
| 2026-09-18 | €1,83 | -4,20 % | €1,91 | €1,93 | €1,81 | 166,64K |
| 2026-09-17 | €1,91 | +11,99 % | €1,75 | €1,92 | €1,74 | 408,78K |
| 2026-09-16 | €1,70 | +1,92 % | €1,67 | €1,76 | €1,66 | 215,52K |
| 2026-09-15 | €1,67 | -1,18 % | €1,69 | €1,70 | €1,66 | 114,07K |
| 2026-09-14 | €1,69 | -8,15 % | €1,82 | €1,82 | €1,67 | 324,99K |
| 2026-09-11 | €1,84 | +1,77 % | €1,87 | €1,92 | €1,81 | 251,37K |
| 2026-09-10 | €1,81 | -4,84 % | €1,90 | €1,93 | €1,81 | 189,44K |
| 2026-09-09 | €1,90 | +3,04 % | €1,90 | €1,95 | €1,88 | 151,31K |
| 2026-09-08 | €1,84 | -0,86 % | €1,87 | €1,88 | €1,83 | 215,43K |
| 2026-09-07 | €1,86 | -2,11 % | €1,92 | €1,92 | €1,86 | 170,39K |
| 2026-09-04 | €1,90 | -0,11 % | €1,90 | €1,93 | €1,88 | 76,16K |
| 2026-09-03 | €1,90 | -1,86 % | €1,94 | €1,98 | €1,90 | 100,78K |
| 2026-09-02 | €1,94 | -1,42 % | €1,95 | €1,97 | €1,93 | 102,63K |
| 2026-09-01 | €1,97 | -1,95 % | €2,01 | €2,02 | €1,95 | 147,81K |
| 2026-08-31 | €2,01 | -1,23 % | €2,02 | €2,06 | €1,99 | 122,78K |
| 2026-08-28 | €2,03 | +1,50 % | €2,03 | €2,32 | €2,01 | 785,65K |
| 2026-08-27 | €2,00 | +0,10 % | €1,97 | €2,02 | €1,97 | 57,32K |
| 2026-08-26 | €2,00 | +1,22 % | €1,97 | €2,01 | €1,96 | 123,30K |
| 2026-08-25 | €1,97 | +1,75 % | €1,94 | €1,98 | €1,94 | 54,59K |
| 2026-08-24 | €1,94 | -0,72 % | €1,95 | €1,96 | €1,92 | 93,42K |
| 2026-08-21 | €1,95 | -1,91 % | €1,99 | €1,99 | €1,93 | 105,57K |
| 2026-08-20 | €1,99 | +3,21 % | €1,95 | €2,04 | €1,94 | 181,41K |
| 2026-08-19 | €1,93 | -2,43 % | €1,99 | €1,99 | €1,90 | 222,53K |
| 2026-08-18 | €1,98 | -0,80 % | €2,00 | €2,03 | €1,95 | 162,54K |
| 2026-08-17 | €1,99 | -0,30 % | €1,98 | €2,02 | €1,96 | 184,47K |
| 2026-08-14 | €2,00 | +2,25 % | €1,95 | €2,01 | €1,93 | 228,85K |
| 2026-08-13 | €1,96 | -2,69 % | €2,03 | €2,08 | €1,95 | 159,54K |
| 2026-08-12 | €2,01 | +5,68 % | €1,91 | €2,05 | €1,89 | 319,46K |
| 2026-08-11 | €1,90 | -0,94 % | €1,94 | €1,94 | €1,88 | 105,81K |
| 2026-08-10 | €1,92 | -2,44 % | €1,97 | €1,98 | €1,91 | 146,82K |
| 2026-08-07 | €1,97 | +4,24 % | €1,90 | €2,00 | €1,87 | 161,27K |
| 2026-08-06 | €1,89 | -1,67 % | €1,86 | €1,96 | €1,86 | 103,38K |
| 2026-08-05 | €1,92 | +0,73 % | €1,95 | €1,96 | €1,88 | 106,96K |
| 2026-08-04 | €1,91 | +1,93 % | €1,89 | €1,92 | €1,85 | 69,90K |
| 2026-08-03 | €1,87 | +0,75 % | €1,88 | €1,90 | €1,87 | 37,98K |
| 2026-07-31 | €1,86 | -2,62 % | €1,91 | €1,94 | €1,83 | 105,57K |
| 2026-07-30 | €1,91 | +2,14 % | €1,87 | €1,91 | €1,84 | 66,26K |
| 2026-07-29 | €1,87 | -2,61 % | €1,94 | €1,95 | €1,85 | 122,73K |
| 2026-07-28 | €1,92 | -2,15 % | €1,96 | €1,96 | €1,87 | 83,16K |
| 2026-07-27 | €1,96 | +0,62 % | €1,96 | €2,03 | €1,96 | 109,38K |
| 2026-07-24 | €1,95 | -3,18 % | €1,99 | €2,01 | €1,91 | 125,89K |
| 2026-07-23 | €2,01 | +4,69 % | €1,93 | €2,11 | €1,90 | 305,65K |
| 2026-07-22 | €1,92 | +3,00 % | €1,86 | €1,97 | €1,86 | 181,98K |
| 2026-07-21 | €1,86 | +1,19 % | €1,85 | €1,87 | €1,82 | 55,93K |
| 2026-07-20 | €1,84 | -2,33 % | €1,90 | €1,90 | €1,84 | 59,75K |
| 2026-07-17 | €1,89 | +1,29 % | €1,87 | €1,89 | €1,84 | 49,24K |
| 2026-07-16 | €1,86 | +0,11 % | €1,87 | €1,87 | €1,83 | 37,37K |
| 2026-07-15 | €1,86 | -0,64 % | €1,88 | €1,89 | €1,84 | 34,51K |
| 2026-07-14 | €1,87 | +0,11 % | €1,89 | €1,89 | €1,85 | 46,59K |
| 2026-07-13 | €1,87 | +0,97 % | €1,86 | €1,90 | €1,85 | 55,26K |
| 2026-07-10 | €1,85 | -4,54 % | €1,96 | €2,02 | €1,85 | 207,38K |
| 2026-07-09 | €1,94 | +4,64 % | €1,88 | €2,03 | €1,87 | 186,74K |
| 2026-07-08 | €1,85 | -4,14 % | €1,91 | €1,93 | €1,85 | 136,99K |
| 2026-07-07 | €1,93 | -5,20 % | €2,04 | €2,06 | €1,93 | 158,54K |
| 2026-07-06 | €2,04 | -1,92 % | €2,12 | €2,14 | €2,04 | 152,26K |
| 2026-07-03 | €2,08 | +2,46 % | €2,05 | €2,12 | €2,02 | 166,26K |
| 2026-07-02 | €2,03 | -2,40 % | €2,10 | €2,12 | €2,01 | 117,64K |
| 2026-07-01 | €2,08 | +1,46 % | €2,05 | €2,20 | €2,05 | 256,63K |
| 2026-06-30 | €2,05 | 0,00 % | €2,04 | €2,18 | €2,03 | 128,32K |
| 2026-06-29 | €2,05 | +0,49 % | €2,05 | €2,09 | €2,01 | 166,27K |
| 2026-06-26 | €2,04 | -0,97 % | €2,08 | €2,09 | €1,99 | 213,52K |
| 2026-06-25 | €2,06 | -3,74 % | €2,09 | €2,13 | €2,03 | 101,77K |
| 2026-06-24 | €2,14 | -3,60 % | €2,24 | €2,25 | €2,14 | 105,88K |
| 2026-06-23 | €2,22 | -0,45 % | €2,23 | €2,25 | €2,19 | 132,83K |
| 2026-06-22 | €2,23 | +1,59 % | €2,22 | €2,23 | €2,18 | 137,89K |
| 2026-06-19 | €2,19 | -2,01 % | €2,27 | €2,27 | €2,17 | 203,31K |
| 2026-06-18 | €2,24 | -12,84 % | €2,37 | €2,39 | €2,24 | 634,91K |
| 2026-06-17 | €2,57 | +1,38 % | €2,56 | €2,58 | €2,51 | 84,50K |
| 2026-06-16 | €2,54 | -5,76 % | €2,69 | €2,69 | €2,54 | 177,79K |
| 2026-06-15 | €2,69 | -0,92 % | €2,76 | €2,76 | €2,65 | 61,93K |
| 2026-06-12 | €2,71 | +1,69 % | €2,72 | €2,77 | €2,70 | 95,66K |
| 2026-06-11 | €2,67 | +0,19 % | €2,66 | €2,69 | €2,64 | 68,45K |
| 2026-06-10 | €2,66 | -1,66 % | €2,71 | €2,72 | €2,64 | 128,18K |
| 2026-06-09 | €2,71 | -1,09 % | €2,73 | €2,75 | €2,66 | 96,68K |
| 2026-06-08 | €2,74 | -0,18 % | €2,73 | €2,75 | €2,70 | 73,81K |
| 2026-06-05 | €2,74 | +1,67 % | €2,71 | €2,80 | €2,70 | 134,95K |
| 2026-06-04 | €2,70 | -2,70 % | €2,74 | €2,77 | €2,66 | 179,91K |
| 2026-06-03 | €2,78 | -0,89 % | €2,78 | €2,81 | €2,72 | 188,07K |
| 2026-06-02 | €2,80 | -1,06 % | €2,80 | €2,80 | €2,74 | 122,96K |
| 2026-06-01 | €2,83 | -1,05 % | €2,83 | €2,89 | €2,80 | 126,09K |
| 2026-05-29 | €2,86 | -0,38 % | €2,90 | €2,91 | €2,82 | 152,20K |