1,503€
-0,17%
Echtzeit-Aktienkurs Affluent Medical SAS
Bid:
Ask:
Aktienkurse zur Affluent Medical SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 1,50 | 1,57 | 1,48 | 1,51 | 0,50% | - |
| 03.12.2025 | 1,50 | 1,53 | 1,50 | 1,51 | -0,66% | - |
| 02.12.2025 | 1,53 | 1,53 | 1,47 | 1,52 | 1,68% | - |
| 01.12.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -1,97% | - |
| 28.11.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -0,98% | - |
| 27.11.2025 | 1,57 | 1,57 | 1,54 | 1,54 | 0,33% | - |
| 26.11.2025 | 1,54 | 1,54 | 1,52 | 1,53 | 2,68% | - |
| 25.11.2025 | 1,52 | 1,52 | 1,49 | 1,49 | 0,00% | - |
| 24.11.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -2,93% | - |
| 21.11.2025 | 1,56 | 1,56 | 1,52 | 1,54 | 0,99% | - |
| 20.11.2025 | 1,56 | 1,56 | 1,52 | 1,52 | 0,66% | - |
| 19.11.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -0,33% | - |
| 18.11.2025 | 1,56 | 1,56 | 1,52 | 1,52 | -1,30% | - |
| 17.11.2025 | 1,56 | 1,56 | 1,54 | 1,54 | 0,00% | - |
| 14.11.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -0,32% | - |
| 13.11.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -0,96% | - |
| 12.11.2025 | 1,58 | 1,58 | 1,55 | 1,56 | 0,32% | - |
| 11.11.2025 | 1,49 | 1,55 | 1,46 | 1,55 | 6,16% | - |
| 10.11.2025 | 1,53 | 1,53 | 1,43 | 1,46 | -3,63% | - |
| 07.11.2025 | 1,59 | 1,61 | 1,52 | 1,52 | -5,31% | - |
| 06.11.2025 | 1,62 | 1,62 | 1,60 | 1,60 | 0,00% | - |
| 05.11.2025 | 1,58 | 1,60 | 1,58 | 1,60 | -0,62% | - |
| 04.11.2025 | 1,63 | 1,65 | 1,61 | 1,61 | -3,01% | - |
| 03.11.2025 | 1,61 | 1,69 | 1,61 | 1,66 | 0,61% | - |
| 31.10.2025 | 1,52 | 1,70 | 1,52 | 1,65 | 11,86% | - |
| 30.10.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 3,15% | - |
| 29.10.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 28.10.2025 | 1,39 | 1,43 | 1,39 | 1,43 | 1,78% | - |
| 27.10.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 0,36% | - |
| 24.10.2025 | 1,30 | 1,40 | 1,30 | 1,40 | 1,45% | - |
| 23.10.2025 | 1,36 | 1,38 | 1,35 | 1,38 | 1,85% | - |
| 22.10.2025 | 1,29 | 1,36 | 1,29 | 1,36 | 1,12% | - |
| 21.10.2025 | 1,37 | 1,40 | 1,34 | 1,34 | -4,96% | - |
| 20.10.2025 | 1,35 | 1,42 | 1,35 | 1,41 | -0,35% | - |
| 17.10.2025 | 1,42 | 1,46 | 1,42 | 1,42 | -1,39% | - |
| 16.10.2025 | 1,42 | 1,46 | 1,42 | 1,44 | -1,03% | - |
| 15.10.2025 | 1,45 | 1,47 | 1,44 | 1,45 | -0,34% | - |
| 14.10.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 0,00% | - |
| 13.10.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 0,69% | - |
| 10.10.2025 | 1,43 | 1,45 | 1,43 | 1,45 | -0,34% | - |
| 09.10.2025 | 1,38 | 1,45 | 1,38 | 1,45 | 4,32% | - |
| 08.10.2025 | 1,39 | 1,44 | 1,39 | 1,39 | -2,11% | - |
| 07.10.2025 | 1,44 | 1,47 | 1,42 | 1,42 | -0,70% | - |
| 06.10.2025 | 1,46 | 1,46 | 1,40 | 1,43 | -4,35% | - |
| 03.10.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 0,67% | - |
| 02.10.2025 | 1,43 | 1,50 | 1,43 | 1,49 | -0,34% | - |
| 01.10.2025 | 1,47 | 1,53 | 1,47 | 1,49 | -0,33% | - |
| 30.09.2025 | 1,45 | 1,50 | 1,45 | 1,50 | 2,40% | - |
| 29.09.2025 | 1,50 | 1,51 | 1,46 | 1,46 | -6,11% | - |
| 26.09.2025 | 1,51 | 1,56 | 1,51 | 1,56 | 0,65% | - |
| 25.09.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,98% | - |
| 24.09.2025 | 1,43 | 1,52 | 1,43 | 1,52 | 4,84% | - |
| 23.09.2025 | 1,53 | 1,55 | 1,45 | 1,45 | -3,67% | - |
| 22.09.2025 | 1,49 | 1,51 | 1,49 | 1,50 | -0,66% | - |
| 19.09.2025 | 1,49 | 1,54 | 1,49 | 1,51 | 0,00% | - |
| 18.09.2025 | 1,52 | 1,53 | 1,51 | 1,51 | -0,66% | - |
| 17.09.2025 | 1,52 | 1,54 | 1,51 | 1,52 | 0,66% | - |
| 16.09.2025 | 1,56 | 1,58 | 1,51 | 1,51 | -4,43% | - |
| 15.09.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,28% | - |
| 12.09.2025 | 1,57 | 1,57 | 1,55 | 1,56 | -6,02% | - |
| 10.09.2025 | 1,54 | 1,66 | 1,54 | 1,66 | 16,08% | - |
| 05.09.2025 | 1,42 | 1,47 | 1,42 | 1,43 | 0,70% | - |
| 04.09.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -2,07% | - |
| 03.09.2025 | 1,51 | 1,52 | 1,45 | 1,45 | -6,75% | - |
| 02.09.2025 | 1,53 | 1,58 | 1,53 | 1,56 | 1,63% | - |
| 01.09.2025 | 1,60 | 1,62 | 1,53 | 1,53 | -2,55% | - |
| 29.08.2025 | 1,51 | 1,57 | 1,51 | 1,57 | 0,00% | - |
| 28.08.2025 | 1,58 | 1,60 | 1,57 | 1,57 | -5,14% | - |
| 27.08.2025 | 1,60 | 1,66 | 1,60 | 1,66 | 6,77% | - |
| 26.08.2025 | 1,58 | 1,58 | 1,53 | 1,55 | -2,82% | 4.771,00 |
| 25.08.2025 | 1,59 | 1,60 | 1,59 | 1,60 | -2,15% | - |
| 22.08.2025 | 1,64 | 1,66 | 1,63 | 1,63 | -0,91% | - |
| 21.08.2025 | 1,68 | 1,71 | 1,64 | 1,65 | -2,95% | - |
| 20.08.2025 | 1,59 | 1,70 | 1,59 | 1,70 | 3,67% | - |
| 19.08.2025 | 1,51 | 1,64 | 1,51 | 1,64 | 4,81% | - |
| 18.08.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 0,97% | - |
| 15.08.2025 | 1,43 | 1,55 | 1,43 | 1,55 | 7,67% | - |
| 14.08.2025 | 1,39 | 1,44 | 1,39 | 1,44 | 2,14% | - |
| 13.08.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 0,36% | - |
| 12.08.2025 | 1,38 | 1,40 | 1,37 | 1,40 | -1,06% | - |
| 11.08.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 1,07% | 571,00 |
| 08.08.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 1,82% | - |
| 07.08.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 1,48% | - |
| 06.08.2025 | 1,32 | 1,37 | 1,32 | 1,36 | 1,88% | - |
| 05.08.2025 | 1,25 | 1,34 | 1,25 | 1,33 | 6,83% | - |
| 04.08.2025 | 1,30 | 1,33 | 1,25 | 1,25 | -7,78% | 658,00 |
| 01.08.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 1,50% | - |
| 31.07.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 0,76% | - |
| 30.07.2025 | 1,28 | 1,33 | 1,28 | 1,32 | 0,76% | - |
| 29.07.2025 | 1,30 | 1,33 | 1,30 | 1,31 | -0,76% | - |
| 28.07.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 0,76% | - |
| 25.07.2025 | 1,30 | 1,34 | 1,30 | 1,31 | 0,77% | - |
| 24.07.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 23.07.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 2,38% | - |
| 22.07.2025 | 1,24 | 1,26 | 1,24 | 1,26 | -1,56% | - |
| 21.07.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 0,39% | - |
| 18.07.2025 | 1,27 | 1,28 | 1,27 | 1,28 | -0,78% | - |
| 17.07.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -2,65% | - |
| 16.07.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 0,76% | - |
| 15.07.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -1,13% | - |