Abivax SA ABVX
EURONEXT · Frankreich · Gesundheitstechnologie
€84,15-3,65 (-4,16 %)
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 | €87,80 | +4,71 % | €85,95 | €88,10 | €85,25 | 143,29K |
| 2026-09-29 | €83,85 | 0,00 % | €84,35 | €86,45 | €83,60 | 133,84K |
| 2026-09-28 | €83,85 | +2,38 % | €80,10 | €84,85 | €79,65 | 150,91K |
| 2026-09-25 | €81,90 | +0,55 % | €83,25 | €83,25 | €80,90 | 116,55K |
| 2026-09-24 | €81,45 | -2,80 % | €82,50 | €83,95 | €80,70 | 197,91K |
| 2026-09-23 | €83,80 | -3,01 % | €85,00 | €86,70 | €83,15 | 128,08K |
| 2026-09-22 | €86,40 | -4,69 % | €88,95 | €90,95 | €84,60 | 169,64K |
| 2026-09-21 | €90,65 | -0,38 % | €92,30 | €92,75 | €89,60 | 100,89K |
| 2026-09-18 | €91,00 | -2,88 % | €94,00 | €94,45 | €90,65 | 249,08K |
| 2026-09-17 | €93,70 | +3,59 % | €90,85 | €93,70 | €89,45 | 124,05K |
| 2026-09-16 | €90,45 | -3,62 % | €93,35 | €93,95 | €89,00 | 159,82K |
| 2026-09-15 | €93,85 | -5,82 % | €98,30 | €98,30 | €91,90 | 126,11K |
| 2026-09-14 | €99,65 | -1,63 % | €101,40 | €101,70 | €98,85 | 81,65K |
| 2026-09-11 | €101,30 | +1,00 % | €98,70 | €101,50 | €98,65 | 92,59K |
| 2026-09-10 | €100,30 | -0,89 % | €104,70 | €105,10 | €100,30 | 92,40K |
| 2026-09-09 | €101,20 | +0,20 % | €101,50 | €103,00 | €100,40 | 165,10K |
| 2026-09-08 | €101,00 | +3,11 % | €98,00 | €101,70 | €97,30 | 120,09K |
| 2026-09-07 | €97,95 | +0,36 % | €98,90 | €100,80 | €97,10 | 88,80K |
| 2026-09-04 | €97,60 | -1,56 % | €98,65 | €98,75 | €97,15 | 61,89K |
| 2026-09-03 | €99,15 | +2,59 % | €96,65 | €99,95 | €96,40 | 119,00K |
| 2026-09-02 | €96,65 | -1,83 % | €98,05 | €99,75 | €96,45 | 106,96K |
| 2026-09-01 | €98,45 | +0,92 % | €96,00 | €98,45 | €95,00 | 167,96K |
| 2026-08-31 | €97,55 | +0,15 % | €97,30 | €97,80 | €96,15 | 926,85K |
| 2026-08-28 | €97,40 | -2,55 % | €98,90 | €99,45 | €97,40 | 127,73K |
| 2026-08-27 | €99,95 | -0,45 % | €100,30 | €101,40 | €99,55 | 85,50K |
| 2026-08-26 | €100,40 | -1,86 % | €100,80 | €101,80 | €99,60 | 100,53K |
| 2026-08-25 | €102,30 | +4,28 % | €101,50 | €104,20 | €100,50 | 190,08K |
| 2026-08-24 | €98,10 | -3,63 % | €98,80 | €99,65 | €97,15 | 125,56K |
| 2026-08-21 | €101,80 | +1,60 % | €101,80 | €103,20 | €100,30 | 86,07K |
| 2026-08-20 | €100,20 | -3,00 % | €104,90 | €105,00 | €99,55 | 101,76K |
| 2026-08-19 | €103,30 | +0,39 % | €102,80 | €104,60 | €102,20 | 88,27K |
| 2026-08-18 | €102,90 | -2,83 % | €104,60 | €105,80 | €102,80 | 61,84K |
| 2026-08-17 | €105,90 | +3,12 % | €103,20 | €105,90 | €102,50 | 121,64K |
| 2026-08-14 | €102,70 | -3,66 % | €106,20 | €106,20 | €102,70 | 102,66K |
| 2026-08-13 | €106,60 | -2,47 % | €108,70 | €110,00 | €106,60 | 88,76K |
| 2026-08-12 | €109,30 | -0,64 % | €110,50 | €111,10 | €109,20 | 85,35K |
| 2026-08-11 | €110,00 | -0,99 % | €111,50 | €112,70 | €109,70 | 68,65K |
| 2026-08-10 | €111,10 | -2,63 % | €113,60 | €114,80 | €110,90 | 78,19K |
| 2026-08-07 | €114,10 | +3,54 % | €112,60 | €115,80 | €112,60 | 107,22K |
| 2026-08-06 | €110,20 | +1,01 % | €109,00 | €110,90 | €108,50 | 111,51K |
| 2026-08-05 | €109,10 | +0,37 % | €109,00 | €112,60 | €108,60 | 111,20K |
| 2026-08-04 | €108,70 | +1,30 % | €108,30 | €109,90 | €107,50 | 112,89K |
| 2026-08-03 | €107,30 | +0,94 % | €109,10 | €109,10 | €103,70 | 173,79K |
| 2026-07-31 | €106,30 | -2,03 % | €111,30 | €113,70 | €106,30 | 193,61K |
| 2026-07-30 | €108,50 | +0,09 % | €105,00 | €109,10 | €103,00 | 202,13K |
| 2026-07-29 | €108,40 | -0,37 % | €108,30 | €111,30 | €107,10 | 93,74K |
| 2026-07-28 | €108,80 | -3,89 % | €111,60 | €112,65 | €106,90 | 160,23K |
| 2026-07-27 | €113,20 | +0,35 % | €112,00 | €114,50 | €109,00 | 120,82K |
| 2026-07-24 | €112,80 | -1,48 % | €114,00 | €117,20 | €112,80 | 148,89K |
| 2026-07-23 | €114,50 | -0,78 % | €113,50 | €114,60 | €111,50 | 136,12K |
| 2026-07-22 | €115,40 | -1,79 % | €117,40 | €117,80 | €114,40 | 80,81K |
| 2026-07-21 | €117,50 | -0,51 % | €116,20 | €118,30 | €114,80 | 98,74K |
| 2026-07-20 | €118,10 | -0,92 % | €119,60 | €123,40 | €117,20 | 168,68K |
| 2026-07-17 | €119,20 | -0,08 % | €117,00 | €120,80 | €116,00 | 128,60K |
| 2026-07-16 | €119,30 | -0,42 % | €118,60 | €121,10 | €116,00 | 116,66K |
| 2026-07-15 | €119,80 | +0,93 % | €119,90 | €120,00 | €116,80 | 136,72K |
| 2026-07-14 | €118,70 | -1,17 % | €119,30 | €120,90 | €117,60 | 113,02K |
| 2026-07-13 | €120,10 | -2,28 % | €121,10 | €122,50 | €117,80 | 121,97K |
| 2026-07-10 | €122,90 | +0,24 % | €124,10 | €125,00 | €120,60 | 100,90K |
| 2026-07-09 | €122,60 | +0,41 % | €121,00 | €123,60 | €120,50 | 88,35K |
| 2026-07-08 | €122,10 | -3,71 % | €125,00 | €126,30 | €121,00 | 126,65K |
| 2026-07-07 | €126,80 | -1,63 % | €126,10 | €126,90 | €123,10 | 179,25K |
| 2026-07-06 | €128,90 | -4,52 % | €135,70 | €136,50 | €125,30 | 789,15K |
| 2026-07-03 | €135,00 | +5,63 % | €127,90 | €139,00 | €127,60 | 562,80K |
| 2026-07-02 | €127,80 | +8,77 % | €120,30 | €127,80 | €119,50 | 487,67K |
| 2026-07-01 | €117,50 | +1,73 % | €119,60 | €122,50 | €116,70 | 369,34K |
| 2026-06-30 | €115,50 | +38,66 % | €103,00 | €116,60 | €101,60 | 1,07M |
| 2026-06-29 | €83,30 | -1,42 % | €85,50 | €87,35 | €81,55 | 127,97K |
| 2026-06-26 | €84,50 | +4,97 % | €81,00 | €86,80 | €78,80 | 113,44K |
| 2026-06-25 | €80,50 | -0,25 % | €78,80 | €81,90 | €76,95 | 174,40K |
| 2026-06-24 | €80,70 | -5,78 % | €86,20 | €86,80 | €77,60 | 269,75K |
| 2026-06-23 | €85,65 | -0,17 % | €87,50 | €91,15 | €85,30 | 179,86K |
| 2026-06-22 | €85,80 | +0,88 % | €85,80 | €87,50 | €84,10 | 184,94K |
| 2026-06-19 | €85,05 | -1,33 % | €86,05 | €87,25 | €81,50 | 611,28K |
| 2026-06-18 | €86,20 | -2,38 % | €88,00 | €90,30 | €85,95 | 198,98K |
| 2026-06-17 | €88,30 | +5,69 % | €84,10 | €89,55 | €82,80 | 210,04K |
| 2026-06-16 | €83,55 | -1,82 % | €85,00 | €87,10 | €82,85 | 134,84K |
| 2026-06-15 | €85,10 | +0,06 % | €83,95 | €86,75 | €81,40 | 219,13K |
| 2026-06-12 | €85,05 | -0,12 % | €86,00 | €87,15 | €84,25 | 116,96K |
| 2026-06-11 | €85,15 | +1,25 % | €84,00 | €86,75 | €80,70 | 195,79K |
| 2026-06-10 | €84,10 | -1,98 % | €87,15 | €88,15 | €84,00 | 196,94K |
| 2026-06-09 | €85,80 | -3,76 % | €90,00 | €90,45 | €85,70 | 280,59K |
| 2026-06-08 | €89,15 | +1,48 % | €87,00 | €90,45 | €83,10 | 256,09K |
| 2026-06-05 | €87,85 | +4,65 % | €86,50 | €93,35 | €85,65 | 530,62K |
| 2026-06-04 | €83,95 | +17,82 % | €77,50 | €85,15 | €76,55 | 706,58K |
| 2026-06-03 | €71,25 | +12,92 % | €65,65 | €73,95 | €60,45 | 1,01M |
| 2026-06-02 | €63,10 | -43,56 % | €84,00 | €84,50 | €62,80 | 1,68M |
| 2026-06-01 | €111,80 | -1,41 % | €114,20 | €118,60 | €110,80 | 421,51K |
| 2026-05-29 | €113,40 | -0,09 % | €113,00 | €115,40 | €109,90 | 4,19M |
| 2026-05-28 | €113,50 | +0,98 % | €115,00 | €117,50 | €113,00 | 295,11K |