Abivax SA (ABVX.PA) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 98.05 | 99.75 | 96.45 | 96.65 | -1.83% | 106,964 |
| 2026-09-01 | 96.00 | 98.45 | 95.00 | 98.45 | +0.92% | 167,955 |
| 2026-08-31 | 97.30 | 97.80 | 96.15 | 97.55 | +0.15% | 926,854 |
| 2026-08-28 | 98.90 | 99.45 | 97.40 | 97.40 | -2.55% | 127,732 |
| 2026-08-27 | 100.30 | 101.40 | 99.55 | 99.95 | -0.45% | 85,504 |
| 2026-08-26 | 100.80 | 101.80 | 99.60 | 100.40 | -1.86% | 100,533 |
| 2026-08-25 | 101.50 | 104.20 | 100.50 | 102.30 | +4.28% | 190,081 |
| 2026-08-24 | 98.80 | 99.65 | 97.15 | 98.10 | -3.63% | 125,562 |
| 2026-08-21 | 101.80 | 103.20 | 100.30 | 101.80 | +1.60% | 86,068 |
| 2026-08-20 | 104.90 | 105.00 | 99.55 | 100.20 | -3.00% | 101,763 |
| 2026-08-19 | 102.80 | 104.60 | 102.20 | 103.30 | +0.39% | 88,269 |
| 2026-08-18 | 104.60 | 105.80 | 102.80 | 102.90 | -2.83% | 61,836 |
| 2026-08-17 | 103.20 | 105.90 | 102.50 | 105.90 | +3.12% | 121,638 |
| 2026-08-14 | 106.20 | 106.20 | 102.70 | 102.70 | -3.66% | 102,656 |
| 2026-08-13 | 108.70 | 110.00 | 106.60 | 106.60 | -2.47% | 88,759 |
| 2026-08-12 | 110.50 | 111.10 | 109.20 | 109.30 | -0.64% | 85,347 |
| 2026-08-11 | 111.50 | 112.70 | 109.70 | 110.00 | -0.99% | 68,651 |
| 2026-08-10 | 113.60 | 114.80 | 110.90 | 111.10 | -2.63% | 78,187 |
| 2026-08-07 | 112.60 | 115.80 | 112.60 | 114.10 | +3.54% | 107,219 |
| 2026-08-06 | 109.00 | 110.90 | 108.50 | 110.20 | +1.01% | 111,510 |
| 2026-08-05 | 109.00 | 112.60 | 108.60 | 109.10 | +0.37% | 111,198 |
| 2026-08-04 | 108.30 | 109.90 | 107.50 | 108.70 | +1.30% | 112,890 |
| 2026-08-03 | 109.10 | 109.10 | 103.70 | 107.30 | +0.94% | 173,785 |
| 2026-07-31 | 111.30 | 113.70 | 106.30 | 106.30 | -2.03% | 193,610 |
| 2026-07-30 | 105.00 | 109.10 | 103.00 | 108.50 | +0.09% | 202,133 |
| 2026-07-29 | 108.30 | 111.30 | 107.10 | 108.40 | -0.37% | 93,740 |
| 2026-07-28 | 111.60 | 112.65 | 106.90 | 108.80 | -3.89% | 160,234 |
| 2026-07-27 | 112.00 | 114.50 | 109.00 | 113.20 | +0.35% | 120,822 |
| 2026-07-24 | 114.00 | 117.20 | 112.80 | 112.80 | -1.48% | 148,892 |
| 2026-07-23 | 113.50 | 114.60 | 111.50 | 114.50 | -0.78% | 136,118 |
| 2026-07-22 | 117.40 | 117.80 | 114.40 | 115.40 | -1.79% | 80,812 |
| 2026-07-21 | 116.20 | 118.30 | 114.80 | 117.50 | -0.51% | 98,744 |
| 2026-07-20 | 119.60 | 123.40 | 117.20 | 118.10 | -0.92% | 168,684 |
| 2026-07-17 | 117.00 | 120.80 | 116.00 | 119.20 | -0.08% | 128,602 |
| 2026-07-16 | 118.60 | 121.10 | 116.00 | 119.30 | -0.42% | 116,659 |
| 2026-07-15 | 119.90 | 120.00 | 116.80 | 119.80 | +0.93% | 136,719 |
| 2026-07-14 | 119.30 | 120.90 | 117.60 | 118.70 | -1.17% | 113,024 |
| 2026-07-13 | 121.10 | 122.50 | 117.80 | 120.10 | -2.28% | 121,968 |
| 2026-07-10 | 124.10 | 125.00 | 120.60 | 122.90 | +0.24% | 100,898 |
| 2026-07-09 | 121.00 | 123.60 | 120.50 | 122.60 | +0.41% | 88,349 |
| 2026-07-08 | 125.00 | 126.30 | 121.00 | 122.10 | -3.71% | 126,645 |
| 2026-07-07 | 126.10 | 126.90 | 123.10 | 126.80 | -1.63% | 179,254 |
| 2026-07-06 | 135.70 | 136.50 | 125.30 | 128.90 | -4.52% | 789,151 |
| 2026-07-03 | 127.90 | 139.00 | 127.60 | 135.00 | +5.63% | 562,802 |
| 2026-07-02 | 120.30 | 127.80 | 119.50 | 127.80 | +8.77% | 487,665 |
| 2026-07-01 | 119.60 | 122.50 | 116.70 | 117.50 | +1.73% | 369,336 |
| 2026-06-30 | 103.00 | 116.60 | 101.60 | 115.50 | +38.66% | 1,066,218 |
| 2026-06-29 | 85.50 | 87.35 | 81.55 | 83.30 | -1.42% | 127,974 |
| 2026-06-26 | 81.00 | 86.80 | 78.80 | 84.50 | +4.97% | 113,437 |
| 2026-06-25 | 78.80 | 81.90 | 76.95 | 80.50 | -0.25% | 174,402 |
| 2026-06-24 | 86.20 | 86.80 | 77.60 | 80.70 | -5.78% | 269,748 |
| 2026-06-23 | 87.50 | 91.15 | 85.30 | 85.65 | -0.17% | 179,858 |
| 2026-06-22 | 85.80 | 87.50 | 84.10 | 85.80 | +0.88% | 184,936 |
| 2026-06-19 | 86.05 | 87.25 | 81.50 | 85.05 | -1.33% | 611,281 |
| 2026-06-18 | 88.00 | 90.30 | 85.95 | 86.20 | -2.38% | 198,976 |
| 2026-06-17 | 84.10 | 89.55 | 82.80 | 88.30 | +5.69% | 210,039 |
| 2026-06-16 | 85.00 | 87.10 | 82.85 | 83.55 | -1.82% | 134,842 |
| 2026-06-15 | 83.95 | 86.75 | 81.40 | 85.10 | +0.06% | 219,130 |
| 2026-06-12 | 86.00 | 87.15 | 84.25 | 85.05 | -0.12% | 116,959 |
| 2026-06-11 | 84.00 | 86.75 | 80.70 | 85.15 | +1.25% | 195,790 |
| 2026-06-10 | 87.15 | 88.15 | 84.00 | 84.10 | -1.98% | 196,939 |
| 2026-06-09 | 90.00 | 90.45 | 85.70 | 85.80 | -3.76% | 280,592 |
| 2026-06-08 | 87.00 | 90.45 | 83.10 | 89.15 | +1.48% | 256,092 |
| 2026-06-05 | 86.50 | 93.35 | 85.65 | 87.85 | +4.65% | 530,615 |
| 2026-06-04 | 77.50 | 85.15 | 76.55 | 83.95 | +17.82% | 706,575 |
| 2026-06-03 | 65.65 | 73.95 | 60.45 | 71.25 | +12.92% | 1,008,671 |
| 2026-06-02 | 84.00 | 84.50 | 62.80 | 63.10 | -43.56% | 1,681,840 |
| 2026-06-01 | 114.20 | 118.60 | 110.80 | 111.80 | -1.41% | 421,509 |
| 2026-05-29 | 113.00 | 115.40 | 109.90 | 113.40 | -0.09% | 4,190,143 |
| 2026-05-28 | 115.00 | 117.50 | 113.00 | 113.50 | +0.98% | 295,109 |
| 2026-05-27 | 110.20 | 113.00 | 108.30 | 112.40 | +2.37% | 226,216 |
| 2026-05-26 | 114.50 | 118.00 | 104.00 | 109.80 | -4.60% | 350,722 |
| 2026-05-25 | 108.00 | 115.10 | 107.30 | 115.10 | +8.69% | 174,169 |
| 2026-05-22 | 107.50 | 109.50 | 104.00 | 105.90 | +0.76% | 206,613 |
| 2026-05-21 | 103.70 | 105.30 | 101.30 | 105.10 | +2.14% | 99,241 |
| 2026-05-20 | 98.85 | 103.20 | 98.45 | 102.90 | +5.97% | 110,285 |
| 2026-05-19 | 96.00 | 98.35 | 94.75 | 97.10 | +1.57% | 125,934 |
| 2026-05-18 | 99.00 | 99.10 | 95.55 | 95.60 | -3.48% | 137,925 |
| 2026-05-15 | 102.70 | 103.90 | 99.05 | 99.05 | -4.30% | 130,628 |
| 2026-05-14 | 104.90 | 106.20 | 101.70 | 103.50 | -1.33% | 90,589 |
| 2026-05-13 | 104.10 | 105.60 | 101.50 | 104.90 | +1.16% | 89,914 |
| 2026-05-12 | 102.30 | 105.80 | 102.20 | 103.70 | -0.38% | 114,134 |
| 2026-05-11 | 105.20 | 106.40 | 103.30 | 104.10 | -1.33% | 111,516 |
| 2026-05-08 | 108.10 | 108.50 | 103.10 | 105.50 | -2.04% | 107,360 |
| 2026-05-07 | 108.80 | 111.00 | 106.30 | 107.70 | -2.27% | 139,695 |
| 2026-05-06 | 106.80 | 111.20 | 105.20 | 110.20 | +4.45% | 227,553 |
| 2026-05-05 | 102.50 | 107.50 | 102.30 | 105.50 | +5.39% | 204,694 |
| 2026-05-04 | 98.20 | 102.30 | 98.05 | 100.10 | +3.78% | 108,573 |
| 2026-04-30 | 92.20 | 96.50 | 92.05 | 96.45 | +3.16% | 109,389 |
| 2026-04-29 | 94.50 | 95.05 | 92.50 | 93.50 | -2.15% | 70,882 |
| 2026-04-28 | 95.85 | 97.60 | 94.65 | 95.55 | -1.14% | 59,423 |
| 2026-04-27 | 98.00 | 98.25 | 94.95 | 96.65 | +0.68% | 74,790 |
| 2026-04-24 | 97.50 | 97.50 | 94.60 | 96.00 | -1.99% | 121,181 |
| 2026-04-23 | 98.85 | 99.70 | 97.10 | 97.95 | -1.21% | 85,109 |
| 2026-04-22 | 97.10 | 99.15 | 95.40 | 99.15 | +1.17% | 92,130 |
| 2026-04-21 | 99.00 | 99.40 | 97.15 | 98.00 | -2.58% | 111,028 |
| 2026-04-20 | 103.00 | 104.80 | 99.45 | 100.60 | -3.92% | 123,475 |
| 2026-04-17 | 104.70 | 106.60 | 102.90 | 104.70 | +1.45% | 122,787 |
| 2026-04-16 | 103.60 | 105.00 | 101.60 | 103.20 | -0.39% | 91,764 |
| 2026-04-15 | 107.80 | 108.90 | 103.10 | 103.60 | -1.99% | 134,263 |
| 2026-04-14 | 103.90 | 105.70 | 102.10 | 105.70 | +0.86% | 87,581 |
| 2026-04-13 | 106.30 | 107.70 | 100.40 | 104.80 | -2.87% | 172,200 |
| 2026-04-10 | 106.00 | 109.30 | 105.00 | 107.90 | +2.27% | 118,173 |
| 2026-04-09 | 102.80 | 106.80 | 102.40 | 105.50 | +4.46% | 134,616 |
| 2026-04-08 | 104.10 | 104.50 | 100.10 | 101.00 | +1.46% | 100,348 |
| 2026-04-07 | 101.50 | 103.60 | 98.40 | 99.55 | -1.82% | 88,630 |
| 2026-04-02 | 98.70 | 103.80 | 96.00 | 101.40 | -0.59% | 188,797 |
| 2026-04-01 | 97.30 | 102.40 | 95.50 | 102.00 | +8.97% | 136,544 |
| 2026-03-31 | 89.00 | 94.80 | 87.90 | 93.60 | +5.41% | 129,552 |
| 2026-03-30 | 88.30 | 91.20 | 87.50 | 88.80 | -0.45% | 94,512 |
| 2026-03-27 | 95.70 | 95.90 | 89.20 | 89.20 | -5.91% | 159,878 |
| 2026-03-26 | 95.00 | 96.10 | 94.10 | 94.80 | -1.04% | 111,006 |
| 2026-03-25 | 97.60 | 99.80 | 95.40 | 95.80 | -1.64% | 174,878 |
| 2026-03-24 | 101.80 | 103.60 | 94.50 | 97.40 | -3.75% | 182,513 |
| 2026-03-23 | 102.80 | 108.40 | 100.00 | 101.20 | -7.50% | 276,865 |
| 2026-03-20 | 107.80 | 109.40 | 105.20 | 109.40 | +3.21% | 3,136,317 |
| 2026-03-19 | 107.00 | 109.20 | 105.40 | 106.00 | -1.30% | 113,765 |
| 2026-03-18 | 111.00 | 111.00 | 106.40 | 107.40 | -2.01% | 93,824 |
| 2026-03-17 | 109.00 | 110.20 | 106.80 | 109.60 | +2.24% | 89,281 |
| 2026-03-16 | 103.80 | 108.00 | 103.20 | 107.20 | +5.93% | 120,238 |
| 2026-03-13 | 101.80 | 105.20 | 100.40 | 101.20 | -1.56% | 104,874 |
| 2026-03-12 | 110.00 | 113.60 | 97.80 | 102.80 | +6.75% | 404,288 |
| 2026-03-11 | 98.70 | 99.20 | 96.20 | 96.30 | -3.02% | 80,549 |
| 2026-03-10 | 96.10 | 101.20 | 96.10 | 99.30 | +4.64% | 150,238 |
| 2026-03-09 | 91.40 | 95.30 | 90.90 | 94.90 | +0.96% | 118,595 |
| 2026-03-06 | 97.90 | 98.00 | 94.00 | 94.00 | -5.15% | 116,230 |
| 2026-03-05 | 101.60 | 102.00 | 98.60 | 99.10 | -0.40% | 73,325 |
| 2026-03-04 | 95.00 | 99.60 | 94.20 | 99.50 | +4.30% | 83,403 |
| 2026-03-03 | 96.60 | 97.80 | 91.70 | 95.40 | -4.22% | 154,322 |
| 2026-03-02 | 100.60 | 103.60 | 96.00 | 99.60 | -2.92% | 125,243 |
| 2026-02-27 | 102.40 | 104.80 | 101.20 | 102.60 | -0.19% | 77,581 |
| 2026-02-26 | 104.40 | 105.40 | 101.40 | 102.80 | -3.02% | 113,216 |
| 2026-02-25 | 108.00 | 108.80 | 104.40 | 106.00 | -3.11% | 126,975 |
| 2026-02-24 | 111.60 | 113.60 | 108.60 | 109.40 | -0.73% | 116,702 |
| 2026-02-23 | 111.20 | 113.20 | 108.20 | 110.20 | -1.96% | 130,214 |
| 2026-02-20 | 112.60 | 113.60 | 110.40 | 112.40 | +2.18% | 113,632 |
| 2026-02-19 | 111.20 | 112.60 | 108.20 | 110.00 | -0.36% | 135,428 |
| 2026-02-18 | 108.60 | 110.40 | 107.20 | 110.40 | +2.22% | 125,514 |
| 2026-02-17 | 107.00 | 108.40 | 104.80 | 108.00 | +0.37% | 102,318 |
| 2026-02-16 | 107.80 | 107.80 | 105.60 | 107.60 | +1.32% | 38,589 |
| 2026-02-13 | 104.60 | 106.60 | 102.60 | 106.20 | +2.12% | 76,896 |
| 2026-02-12 | 102.40 | 106.40 | 101.80 | 104.00 | +5.91% | 133,111 |
| 2026-02-11 | 100.20 | 100.80 | 97.80 | 98.20 | -2.77% | 40,051 |
| 2026-02-10 | 98.00 | 102.60 | 97.10 | 101.00 | +2.96% | 109,649 |
| 2026-02-09 | 98.10 | 100.80 | 97.40 | 98.10 | +1.24% | 87,392 |
| 2026-02-06 | 93.50 | 96.90 | 92.10 | 96.90 | +1.47% | 107,915 |
| 2026-02-05 | 95.60 | 97.50 | 93.30 | 95.50 | +0.42% | 89,218 |
| 2026-02-04 | 97.70 | 98.90 | 95.10 | 95.10 | -1.45% | 78,141 |
| 2026-02-03 | 94.90 | 97.40 | 93.70 | 96.50 | +2.99% | 100,281 |
| 2026-02-02 | 92.90 | 94.20 | 90.10 | 93.70 | -1.16% | 134,236 |
| 2026-01-30 | 95.30 | 96.40 | 93.60 | 94.80 | -1.15% | 84,182 |
| 2026-01-29 | 96.10 | 97.00 | 93.30 | 95.90 | -0.72% | 214,173 |
| 2026-01-28 | 100.40 | 100.40 | 96.10 | 96.60 | -4.36% | 131,419 |
| 2026-01-27 | 102.60 | 104.60 | 99.50 | 101.00 | -0.59% | 131,833 |
| 2026-01-26 | 105.00 | 105.20 | 100.60 | 101.60 | -4.69% | 108,660 |
| 2026-01-23 | 105.40 | 107.20 | 103.20 | 106.60 | +2.50% | 82,782 |
| 2026-01-22 | 102.60 | 105.60 | 100.40 | 104.00 | +1.36% | 125,180 |
| 2026-01-21 | 102.00 | 105.00 | 101.20 | 102.60 | -1.16% | 185,808 |
| 2026-01-20 | 109.20 | 114.00 | 101.60 | 103.80 | +2.77% | 380,689 |
| 2026-01-19 | 101.00 | 102.40 | 98.60 | 101.00 | -1.17% | 73,180 |
| 2026-01-16 | 103.00 | 104.00 | 100.00 | 102.20 | -1.35% | 142,921 |
| 2026-01-15 | 110.00 | 116.40 | 101.20 | 103.60 | -4.07% | 346,515 |
| 2026-01-14 | 104.80 | 110.40 | 103.20 | 108.00 | +3.85% | 237,953 |
| 2026-01-13 | 105.80 | 107.60 | 101.80 | 104.00 | +0.00% | 216,864 |
| 2026-01-12 | 120.00 | 132.00 | 101.80 | 104.00 | +5.05% | 798,100 |
| 2026-01-09 | 99.00 | 102.60 | 96.00 | 99.00 | -0.20% | 154,565 |
| 2026-01-08 | 112.40 | 114.60 | 94.20 | 99.20 | -9.49% | 246,004 |
| 2026-01-07 | 103.00 | 111.20 | 101.40 | 109.60 | +6.00% | 155,722 |
| 2026-01-06 | 103.00 | 106.60 | 101.40 | 103.40 | -0.39% | 134,338 |
| 2026-01-05 | 115.40 | 116.80 | 103.60 | 103.80 | -9.74% | 154,146 |
| 2026-01-02 | 117.40 | 120.00 | 114.20 | 115.00 | -4.49% | 124,607 |
| 2025-12-31 | 118.80 | 120.40 | 118.00 | 120.40 | +3.79% | 26,407 |
| 2025-12-30 | 120.60 | 121.60 | 114.20 | 116.00 | -5.23% | 85,179 |
| 2025-12-29 | 123.40 | 128.40 | 120.00 | 122.40 | +0.33% | 197,523 |
| 2025-12-24 | 118.00 | 122.00 | 117.40 | 122.00 | +1.84% | 50,046 |
| 2025-12-23 | 117.00 | 121.80 | 116.40 | 119.80 | +3.81% | 198,081 |
| 2025-12-22 | 105.40 | 117.40 | 105.00 | 115.40 | +15.40% | 389,668 |
| 2025-12-19 | 97.90 | 105.20 | 97.90 | 100.00 | +2.46% | 356,019 |
| 2025-12-18 | 95.10 | 100.20 | 94.10 | 97.60 | +3.28% | 107,374 |
| 2025-12-17 | 95.10 | 97.40 | 93.90 | 94.50 | +0.43% | 121,209 |
| 2025-12-16 | 99.00 | 100.80 | 92.40 | 94.10 | -9.69% | 177,284 |
| 2025-12-15 | 107.00 | 109.80 | 99.10 | 104.20 | -3.70% | 145,347 |
| 2025-12-12 | 115.00 | 115.40 | 107.00 | 108.20 | -6.56% | 117,752 |
| 2025-12-11 | 112.60 | 117.60 | 106.60 | 115.80 | +0.70% | 144,303 |
| 2025-12-10 | 109.80 | 126.60 | 108.40 | 115.00 | +9.52% | 495,915 |
| 2025-12-09 | 100.00 | 105.60 | 98.60 | 105.00 | +5.11% | 116,204 |
| 2025-12-08 | 97.10 | 102.00 | 97.10 | 99.90 | +5.94% | 119,723 |
| 2025-12-05 | 94.60 | 95.90 | 93.00 | 94.30 | +1.07% | 73,039 |
| 2025-12-04 | 96.60 | 97.60 | 92.30 | 93.30 | -3.42% | 109,095 |
| 2025-12-03 | 99.30 | 99.80 | 94.90 | 96.60 | -4.92% | 120,329 |
| 2025-12-02 | 104.80 | 105.80 | 100.40 | 101.60 | -4.33% | 79,417 |
| 2025-12-01 | 108.20 | 112.00 | 106.00 | 106.20 | -1.67% | 120,375 |
| 2025-11-28 | 112.80 | 114.40 | 106.80 | 108.00 | -3.40% | 99,561 |
| 2025-11-27 | 109.60 | 111.80 | 108.80 | 111.80 | +0.00% | 97,077 |
| 2025-11-26 | 110.60 | 114.20 | 108.60 | 111.80 | +3.14% | 222,045 |
| 2025-11-25 | 107.00 | 109.20 | 105.80 | 108.40 | +0.93% | 144,425 |
| 2025-11-24 | 103.60 | 109.40 | 102.20 | 107.40 | +4.68% | 178,863 |
| 2025-11-21 | 104.40 | 106.60 | 99.20 | 102.60 | -4.82% | 178,317 |
| 2025-11-20 | 98.90 | 108.60 | 98.30 | 107.80 | +11.36% | 201,866 |
| 2025-11-19 | 98.80 | 99.50 | 96.30 | 96.80 | -1.93% | 104,494 |
| 2025-11-18 | 96.10 | 99.20 | 94.60 | 98.70 | +1.54% | 105,379 |
| 2025-11-17 | 94.00 | 100.40 | 93.30 | 97.20 | +3.18% | 197,264 |
| 2025-11-14 | 88.40 | 96.90 | 87.20 | 94.20 | +5.37% | 152,163 |
| 2025-11-13 | 91.00 | 92.40 | 88.20 | 89.40 | -1.54% | 77,526 |
| 2025-11-12 | 92.60 | 94.60 | 89.90 | 90.80 | +0.89% | 140,979 |
| 2025-11-11 | 90.80 | 91.70 | 88.80 | 90.00 | -1.64% | 121,888 |
| 2025-11-10 | 91.00 | 94.70 | 90.80 | 91.50 | +3.51% | 208,732 |
| 2025-11-07 | 88.40 | 89.60 | 87.50 | 88.40 | +0.91% | 123,262 |
| 2025-11-06 | 86.40 | 90.10 | 85.50 | 87.60 | +2.94% | 102,016 |
| 2025-11-05 | 85.30 | 86.60 | 83.20 | 85.10 | -3.62% | 119,282 |
| 2025-11-04 | 84.50 | 89.10 | 82.90 | 88.30 | +6.00% | 136,742 |
| 2025-11-03 | 89.30 | 89.80 | 83.30 | 83.30 | -8.36% | 171,192 |
| 2025-10-31 | 90.90 | 93.40 | 90.20 | 90.90 | +0.44% | 107,660 |
| 2025-10-30 | 84.50 | 92.30 | 84.30 | 90.50 | +8.12% | 160,337 |
| 2025-10-29 | 81.50 | 84.60 | 80.70 | 83.70 | +2.45% | 62,675 |
| 2025-10-28 | 80.40 | 83.50 | 80.40 | 81.70 | +0.12% | 64,977 |
| 2025-10-27 | 79.10 | 81.60 | 77.80 | 81.60 | +3.03% | 78,216 |
| 2025-10-24 | 78.50 | 80.20 | 77.30 | 79.20 | -0.13% | 64,921 |
| 2025-10-23 | 76.90 | 79.50 | 76.60 | 79.30 | +4.20% | 65,537 |
| 2025-10-22 | 79.50 | 79.90 | 75.70 | 76.10 | -4.40% | 56,382 |
| 2025-10-21 | 78.40 | 80.00 | 78.40 | 79.60 | +1.02% | 34,786 |
| 2025-10-20 | 80.20 | 80.80 | 77.70 | 78.80 | +0.38% | 50,913 |
| 2025-10-17 | 79.10 | 80.20 | 77.70 | 78.50 | -3.21% | 76,700 |
| 2025-10-16 | 83.00 | 84.50 | 81.10 | 81.10 | -2.05% | 61,643 |
| 2025-10-15 | 84.00 | 84.80 | 82.50 | 82.80 | -0.96% | 69,949 |
| 2025-10-14 | 82.40 | 84.20 | 81.00 | 83.60 | +1.83% | 78,740 |
| 2025-10-13 | 81.40 | 85.40 | 80.60 | 82.10 | +3.79% | 88,499 |
| 2025-10-10 | 78.40 | 83.00 | 76.90 | 79.10 | +0.13% | 146,959 |
| 2025-10-09 | 75.30 | 80.70 | 74.20 | 79.00 | +3.54% | 69,848 |
| 2025-10-08 | 76.00 | 77.20 | 73.80 | 76.30 | +3.25% | 48,281 |
| 2025-10-07 | 74.80 | 75.30 | 72.90 | 73.90 | -3.02% | 70,466 |
| 2025-10-06 | 73.70 | 82.20 | 73.50 | 76.20 | +5.54% | 280,342 |
| 2025-10-03 | 70.00 | 72.30 | 70.00 | 72.20 | +3.14% | 36,279 |
| 2025-10-02 | 70.30 | 71.60 | 69.90 | 70.00 | -1.55% | 48,496 |
| 2025-10-01 | 72.10 | 73.90 | 70.00 | 71.10 | -1.11% | 67,379 |
| 2025-09-30 | 71.30 | 73.20 | 70.90 | 71.90 | +1.41% | 80,342 |
| 2025-09-29 | 72.30 | 73.50 | 70.60 | 70.90 | +0.85% | 72,801 |
| 2025-09-26 | 70.10 | 71.10 | 68.80 | 70.30 | +0.29% | 39,146 |
| 2025-09-25 | 70.40 | 72.10 | 69.80 | 70.10 | -1.96% | 43,430 |
| 2025-09-24 | 70.30 | 72.50 | 69.50 | 71.50 | +1.71% | 95,970 |
| 2025-09-23 | 70.80 | 71.70 | 69.50 | 70.30 | +1.30% | 57,348 |
| 2025-09-22 | 69.90 | 70.30 | 68.50 | 69.40 | -1.14% | 65,382 |
| 2025-09-19 | 70.00 | 71.90 | 69.60 | 70.20 | +0.43% | 489,795 |
| 2025-09-18 | 70.00 | 70.60 | 66.80 | 69.90 | +0.72% | 90,570 |
| 2025-09-17 | 69.70 | 71.10 | 68.70 | 69.40 | +1.17% | 58,586 |
| 2025-09-16 | 71.10 | 72.30 | 68.60 | 68.60 | -4.32% | 78,417 |
| 2025-09-15 | 70.80 | 72.40 | 68.90 | 71.70 | +1.41% | 105,297 |
| 2025-09-12 | 72.70 | 72.70 | 68.20 | 70.70 | -1.39% | 298,109 |
| 2025-09-11 | 73.80 | 74.80 | 70.90 | 71.70 | -2.85% | 62,910 |
| 2025-09-10 | 76.90 | 78.30 | 73.60 | 73.80 | -3.40% | 52,963 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+430.08%). Schwächster Monat: Jan (-17.30%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Abivax SA (ABVX.PA)?
96.65 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ABVX.PA?
139.00 im Hoch und 60.45 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Abivax SA?
Historisch war der stärkste Kalendermonat von ABVX.PA der Jul (Durchschnitt +430.08%), der schwächste der Jan (Durchschnitt -17.30%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 426 Tageskerzen im Closelook-Datenlake.