1,915€
7,58%
Echtzeit-Aktienkurs AFFLUENT MEDICAL SAS EO 1
Bid:
Ask:
Aktienkurse zur AFFLUENT MEDICAL SAS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 1,82 | 1,82 | 1,77 | 1,77 | -0,56% | - |
| 17.09.2024 | 1,79 | 1,79 | 1,77 | 1,78 | -0,28% | - |
| 16.09.2024 | 1,80 | 1,80 | 1,79 | 1,79 | -2,19% | - |
| 13.09.2024 | 1,81 | 1,86 | 1,81 | 1,83 | 3,40% | - |
| 12.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 11.09.2024 | 1,80 | 1,80 | 1,77 | 1,77 | 0,00% | - |
| 10.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 09.09.2024 | 1,79 | 1,79 | 1,77 | 1,77 | -1,12% | - |
| 06.09.2024 | 1,81 | 1,81 | 1,79 | 1,79 | -0,28% | - |
| 05.09.2024 | 1,83 | 1,83 | 1,79 | 1,79 | 0,00% | - |
| 04.09.2024 | 1,86 | 1,86 | 1,79 | 1,79 | 0,28% | - |
| 03.09.2024 | 1,79 | 1,79 | 1,77 | 1,79 | 3,78% | - |
| 02.09.2024 | 1,81 | 1,81 | 1,72 | 1,72 | -3,64% | - |
| 30.08.2024 | 1,80 | 1,80 | 1,79 | 1,79 | -0,56% | - |
| 29.08.2024 | 1,82 | 1,82 | 1,80 | 1,80 | 0,00% | - |
| 28.08.2024 | 1,82 | 1,82 | 1,80 | 1,80 | 1,13% | - |
| 27.08.2024 | 1,81 | 1,81 | 1,78 | 1,78 | -1,66% | - |
| 26.08.2024 | 1,86 | 1,86 | 1,81 | 1,81 | 2,56% | - |
| 23.08.2024 | 1,81 | 1,81 | 1,76 | 1,76 | 0,00% | - |
| 22.08.2024 | 1,88 | 1,88 | 1,76 | 1,76 | -5,12% | - |
| 21.08.2024 | 1,84 | 1,86 | 1,84 | 1,86 | 2,49% | - |
| 20.08.2024 | 1,78 | 1,81 | 1,76 | 1,81 | 5,54% | - |
| 19.08.2024 | 1,77 | 1,77 | 1,72 | 1,72 | 0,29% | - |
| 16.08.2024 | 1,78 | 1,78 | 1,71 | 1,71 | -0,58% | - |
| 15.08.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 0,58% | - |
| 14.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 13.08.2024 | 1,71 | 1,71 | 1,68 | 1,68 | 0,00% | - |
| 12.08.2024 | 1,77 | 1,77 | 1,66 | 1,68 | -4,00% | - |
| 09.08.2024 | 1,79 | 1,79 | 1,75 | 1,75 | -0,85% | - |
| 08.08.2024 | 1,80 | 1,80 | 1,77 | 1,77 | 0,00% | - |
| 07.08.2024 | 1,80 | 1,80 | 1,77 | 1,77 | -1,67% | - |
| 06.08.2024 | 1,80 | 1,80 | 1,77 | 1,80 | 6,21% | - |
| 05.08.2024 | 1,86 | 1,86 | 1,69 | 1,69 | -8,40% | - |
| 02.08.2024 | 1,88 | 1,89 | 1,85 | 1,85 | -1,86% | - |
| 01.08.2024 | 1,83 | 1,88 | 1,83 | 1,88 | 2,73% | - |
| 31.07.2024 | 1,87 | 1,87 | 1,83 | 1,83 | -2,14% | - |
| 30.07.2024 | 1,90 | 1,90 | 1,86 | 1,87 | -0,53% | - |
| 29.07.2024 | 1,88 | 1,88 | 1,86 | 1,88 | 0,53% | - |
| 26.07.2024 | 1,86 | 1,87 | 1,85 | 1,87 | 0,54% | - |
| 25.07.2024 | 1,88 | 1,88 | 1,84 | 1,86 | -0,80% | - |
| 24.07.2024 | 1,90 | 1,90 | 1,86 | 1,88 | -0,53% | - |
| 23.07.2024 | 1,81 | 1,89 | 1,81 | 1,89 | -0,53% | - |
| 22.07.2024 | 1,79 | 1,90 | 1,79 | 1,90 | 0,53% | - |
| 19.07.2024 | 1,81 | 1,89 | 1,81 | 1,89 | -0,53% | - |
| 18.07.2024 | 1,81 | 1,90 | 1,81 | 1,90 | 0,80% | - |
| 17.07.2024 | 1,81 | 1,88 | 1,81 | 1,88 | -1,05% | - |
| 16.07.2024 | 1,82 | 1,90 | 1,82 | 1,90 | 1,33% | - |
| 15.07.2024 | 1,78 | 1,88 | 1,78 | 1,88 | 3,88% | - |
| 12.07.2024 | 1,45 | 1,81 | 1,45 | 1,81 | 21,55% | - |
| 11.07.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 0,00% | - |
| 10.07.2024 | 1,44 | 1,49 | 1,44 | 1,49 | 0,00% | - |
| 09.07.2024 | 1,42 | 1,49 | 1,42 | 1,49 | 0,34% | - |
| 08.07.2024 | 1,41 | 1,49 | 1,41 | 1,48 | -0,34% | - |
| 05.07.2024 | 1,42 | 1,49 | 1,42 | 1,49 | 0,68% | - |
| 04.07.2024 | 1,39 | 1,48 | 1,39 | 1,48 | -1,01% | - |
| 03.07.2024 | 1,41 | 1,49 | 1,41 | 1,49 | 0,68% | - |
| 02.07.2024 | 1,45 | 1,50 | 1,45 | 1,48 | 0,00% | - |
| 01.07.2024 | 1,41 | 1,48 | 1,41 | 1,48 | 0,00% | - |
| 28.06.2024 | 1,43 | 1,50 | 1,43 | 1,48 | -2,95% | - |
| 27.06.2024 | 1,46 | 1,54 | 1,46 | 1,53 | -1,61% | - |
| 26.06.2024 | 1,50 | 1,56 | 1,50 | 1,55 | -0,32% | - |
| 25.06.2024 | 1,47 | 1,56 | 1,47 | 1,56 | 0,65% | - |
| 24.06.2024 | 1,50 | 1,56 | 1,50 | 1,55 | 1,31% | - |
| 21.06.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 0,66% | - |
| 20.06.2024 | 1,45 | 1,52 | 1,45 | 1,52 | -1,62% | - |
| 19.06.2024 | 1,48 | 1,57 | 1,48 | 1,54 | 2,33% | - |
| 18.06.2024 | 1,43 | 1,51 | 1,43 | 1,51 | 0,33% | - |
| 17.06.2024 | 1,48 | 1,50 | 1,48 | 1,50 | -1,32% | - |
| 14.06.2024 | 1,58 | 1,64 | 1,52 | 1,52 | -6,17% | - |
| 13.06.2024 | 1,57 | 1,66 | 1,57 | 1,62 | -2,11% | - |
| 12.06.2024 | 1,58 | 1,66 | 1,58 | 1,66 | -0,30% | - |
| 11.06.2024 | 1,59 | 1,66 | 1,59 | 1,66 | -0,30% | - |
| 10.06.2024 | 1,59 | 1,67 | 1,59 | 1,67 | -0,60% | - |
| 07.06.2024 | 1,63 | 1,68 | 1,63 | 1,68 | -3,18% | - |
| 06.06.2024 | 1,65 | 1,73 | 1,65 | 1,73 | 1,17% | - |
| 05.06.2024 | 1,64 | 1,71 | 1,64 | 1,71 | 1,48% | - |
| 04.06.2024 | 1,65 | 1,69 | 1,65 | 1,69 | -6,65% | - |
| 03.06.2024 | 1,63 | 1,81 | 1,63 | 1,81 | 6,80% | - |
| 31.05.2024 | 1,61 | 1,69 | 1,61 | 1,69 | 4,00% | - |
| 30.05.2024 | 1,55 | 1,67 | 1,55 | 1,63 | -1,22% | - |
| 29.05.2024 | 1,52 | 1,65 | 1,52 | 1,65 | 2,81% | - |
| 28.05.2024 | 1,55 | 1,62 | 1,55 | 1,60 | -0,93% | - |
| 27.05.2024 | 1,55 | 1,62 | 1,55 | 1,62 | 0,00% | - |
| 24.05.2024 | 1,55 | 1,62 | 1,55 | 1,62 | 0,00% | - |
| 23.05.2024 | 1,52 | 1,62 | 1,52 | 1,62 | 1,25% | - |
| 22.05.2024 | 1,52 | 1,60 | 1,52 | 1,60 | 0,00% | - |
| 21.05.2024 | 1,54 | 1,60 | 1,54 | 1,60 | -1,24% | - |
| 20.05.2024 | 1,50 | 1,62 | 1,50 | 1,62 | 2,87% | - |
| 17.05.2024 | 1,52 | 1,60 | 1,52 | 1,57 | -1,88% | - |
| 16.05.2024 | 1,55 | 1,60 | 1,55 | 1,60 | -2,14% | - |
| 15.05.2024 | 1,59 | 1,66 | 1,59 | 1,64 | -2,10% | - |
| 14.05.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 0,00% | - |
| 13.05.2024 | 1,59 | 1,67 | 1,59 | 1,67 | 0,00% | - |
| 10.05.2024 | 1,61 | 1,69 | 1,61 | 1,67 | -0,89% | - |
| 09.05.2024 | 1,50 | 1,69 | 1,50 | 1,69 | 8,01% | - |
| 08.05.2024 | 1,50 | 1,56 | 1,50 | 1,56 | 1,30% | - |
| 07.05.2024 | 1,48 | 1,54 | 1,48 | 1,54 | 1,65% | - |
| 06.05.2024 | 1,43 | 1,52 | 1,43 | 1,52 | 0,66% | - |
| 03.05.2024 | 1,53 | 1,55 | 1,51 | 1,51 | -4,44% | - |
| 02.05.2024 | 1,55 | 1,58 | 1,55 | 1,58 | -9,35% | - |