1,473€
-5,31%
Echtzeit-Aktienkurs AFFLUENT MEDICAL SAS EO 1
Bid:
Ask:
Aktienkurse zur AFFLUENT MEDICAL SAS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.07.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 0,00% | - |
| 11.07.2025 | 1,33 | 1,35 | 1,33 | 1,33 | -0,38% | - |
| 10.07.2025 | 1,33 | 1,35 | 1,33 | 1,33 | -1,12% | - |
| 09.07.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -0,37% | - |
| 08.07.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 0,00% | - |
| 07.07.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -0,74% | - |
| 04.07.2025 | 1,31 | 1,36 | 1,31 | 1,36 | 3,42% | - |
| 03.07.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 0,38% | - |
| 02.07.2025 | 1,25 | 1,36 | 1,25 | 1,31 | 1,55% | - |
| 01.07.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 0,78% | - |
| 30.06.2025 | 1,33 | 1,33 | 1,23 | 1,28 | -6,57% | - |
| 27.06.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 0,74% | - |
| 26.06.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 0,74% | - |
| 25.06.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 0,37% | - |
| 24.06.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 1,13% | - |
| 23.06.2025 | 1,34 | 1,36 | 1,33 | 1,33 | -2,21% | - |
| 20.06.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,00% | - |
| 19.06.2025 | 1,33 | 1,36 | 1,33 | 1,36 | -0,73% | - |
| 18.06.2025 | 1,32 | 1,37 | 1,27 | 1,37 | 1,48% | - |
| 17.06.2025 | 1,35 | 1,37 | 1,35 | 1,35 | -0,74% | - |
| 16.06.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -3,20% | - |
| 13.06.2025 | 1,39 | 1,41 | 1,39 | 1,41 | -1,75% | - |
| 12.06.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -1,04% | - |
| 11.06.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 0,35% | - |
| 10.06.2025 | 1,44 | 1,46 | 1,44 | 1,44 | -1,71% | - |
| 09.06.2025 | 1,40 | 1,47 | 1,40 | 1,47 | 1,38% | - |
| 06.06.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 0,00% | - |
| 05.06.2025 | 1,44 | 1,46 | 1,44 | 1,45 | -2,03% | - |
| 04.06.2025 | 1,44 | 1,48 | 1,44 | 1,48 | 0,00% | - |
| 03.06.2025 | 1,40 | 1,48 | 1,40 | 1,48 | 4,24% | - |
| 02.06.2025 | 1,42 | 1,45 | 1,42 | 1,42 | -2,41% | - |
| 30.05.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 1,40% | - |
| 29.05.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 1,06% | - |
| 28.05.2025 | 1,40 | 1,43 | 1,40 | 1,42 | -0,35% | - |
| 27.05.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 0,35% | - |
| 26.05.2025 | 1,35 | 1,42 | 1,35 | 1,42 | 4,04% | - |
| 23.05.2025 | 1,35 | 1,36 | 1,33 | 1,36 | -0,73% | - |
| 22.05.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -4,53% | - |
| 21.05.2025 | 1,44 | 1,44 | 1,43 | 1,44 | -4,97% | - |
| 20.05.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 1,68% | 560,00 |
| 19.05.2025 | 1,45 | 1,49 | 1,41 | 1,49 | 4,95% | - |
| 16.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 8,02% | - |
| 15.05.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 0,38% | - |
| 14.05.2025 | 1,29 | 1,31 | 1,29 | 1,31 | -1,88% | - |
| 13.05.2025 | 1,32 | 1,33 | 1,26 | 1,33 | -1,12% | - |
| 12.05.2025 | 1,29 | 1,35 | 1,29 | 1,35 | 3,46% | - |
| 09.05.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 08.05.2025 | 1,30 | 1,30 | 1,27 | 1,30 | -1,14% | - |
| 07.05.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 0,00% | - |
| 06.05.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 1,15% | - |
| 05.05.2025 | 1,29 | 1,31 | 1,29 | 1,30 | -1,14% | - |
| 02.05.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 3,14% | - |
| 30.04.2025 | 1,27 | 1,34 | 1,27 | 1,28 | -4,85% | - |
| 29.04.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 3,47% | - |
| 28.04.2025 | 1,32 | 1,32 | 1,29 | 1,30 | -4,07% | - |
| 25.04.2025 | 1,34 | 1,36 | 1,34 | 1,35 | -1,10% | - |
| 24.04.2025 | 1,35 | 1,38 | 1,35 | 1,37 | 0,37% | - |
| 23.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,09% | - |
| 22.04.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 0,73% | - |
| 17.04.2025 | 1,34 | 1,38 | 1,34 | 1,37 | 1,49% | - |
| 16.04.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 1,89% | - |
| 15.04.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,38% | - |
| 14.04.2025 | 1,28 | 1,32 | 1,28 | 1,32 | -0,38% | - |