1,433€
7,71%
Echtzeit-Aktienkurs Affluent Medical SAS
Bid:
Ask:
Aktienkurse zur Affluent Medical SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 1,41 | 1,46 | 1,31 | 1,43 | 7,33% | - |
| 30.01.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 3,10% | - |
| 29.01.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 3,61% | - |
| 28.01.2025 | 1,26 | 1,27 | 1,25 | 1,25 | -1,58% | - |
| 27.01.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 1,20% | - |
| 24.01.2025 | 1,32 | 1,39 | 1,25 | 1,25 | -7,41% | - |
| 23.01.2025 | 1,25 | 1,35 | 1,25 | 1,35 | 8,00% | - |
| 22.01.2025 | 1,27 | 1,30 | 1,25 | 1,25 | -1,57% | - |
| 21.01.2025 | 1,29 | 1,31 | 1,27 | 1,27 | -1,55% | - |
| 20.01.2025 | 1,29 | 1,31 | 1,29 | 1,29 | -0,39% | - |
| 17.01.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 4,44% | - |
| 16.01.2025 | 1,29 | 1,30 | 1,24 | 1,24 | -3,88% | - |
| 15.01.2025 | 1,31 | 1,36 | 1,29 | 1,29 | -1,15% | - |
| 14.01.2025 | 1,33 | 1,36 | 1,31 | 1,31 | -2,97% | - |
| 13.01.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 3,46% | - |
| 10.01.2025 | 1,29 | 1,32 | 1,29 | 1,30 | -1,14% | - |
| 09.01.2025 | 1,32 | 1,33 | 1,32 | 1,32 | -1,87% | - |
| 08.01.2025 | 1,35 | 1,38 | 1,34 | 1,34 | -2,55% | - |
| 07.01.2025 | 1,41 | 1,42 | 1,38 | 1,38 | -0,72% | - |
| 06.01.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 0,73% | - |
| 03.01.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 1,85% | - |
| 02.01.2025 | 1,28 | 1,35 | 1,28 | 1,35 | 6,72% | - |
| 30.12.2024 | 1,29 | 1,29 | 1,27 | 1,27 | -6,30% | - |
| 27.12.2024 | 1,40 | 1,40 | 1,32 | 1,35 | -6,57% | - |
| 23.12.2024 | 1,36 | 1,47 | 1,36 | 1,45 | 6,64% | - |
| 20.12.2024 | 1,42 | 1,43 | 1,36 | 1,36 | -2,52% | - |
| 19.12.2024 | 1,46 | 1,46 | 1,39 | 1,39 | -4,14% | - |
| 18.12.2024 | 1,45 | 1,45 | 1,37 | 1,45 | -1,69% | - |
| 17.12.2024 | 1,52 | 1,52 | 1,47 | 1,48 | 4,24% | - |
| 16.12.2024 | 1,37 | 1,42 | 1,37 | 1,42 | 6,79% | - |
| 13.12.2024 | 1,32 | 1,36 | 1,32 | 1,33 | 2,32% | - |
| 12.12.2024 | 1,24 | 1,30 | 1,24 | 1,30 | 2,37% | - |
| 11.12.2024 | 1,29 | 1,29 | 1,27 | 1,27 | 0,40% | 2.500,00 |
| 10.12.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -0,40% | - |
| 09.12.2024 | 1,29 | 1,30 | 1,27 | 1,27 | 0,00% | - |
| 06.12.2024 | 1,23 | 1,27 | 1,23 | 1,27 | 3,27% | - |
| 05.12.2024 | 1,22 | 1,23 | 1,22 | 1,23 | -3,35% | - |
| 04.12.2024 | 1,23 | 1,33 | 1,19 | 1,27 | -16,34% | - |
| 03.12.2024 | 1,45 | 1,52 | 1,45 | 1,52 | -2,57% | - |
| 02.12.2024 | 1,52 | 1,59 | 1,52 | 1,56 | 1,30% | - |
| 29.11.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 2,68% | - |
| 28.11.2024 | 1,43 | 1,50 | 1,40 | 1,50 | 7,17% | - |
| 27.11.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 0,72% | - |
| 26.11.2024 | 1,52 | 1,53 | 1,39 | 1,39 | -8,88% | - |
| 25.11.2024 | 1,58 | 1,58 | 1,52 | 1,52 | -3,49% | - |
| 22.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 21.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,48% | - |
| 20.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 19.11.2024 | 1,64 | 1,64 | 1,62 | 1,62 | 0,00% | - |
| 18.11.2024 | 1,63 | 1,63 | 1,62 | 1,62 | 1,25% | - |
| 15.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 14.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,63% | - |
| 13.11.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -2,07% | - |
| 12.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,70% | - |
| 11.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 3,85% | - |
| 08.11.2024 | 1,72 | 1,72 | 1,69 | 1,69 | -1,17% | - |
| 07.11.2024 | 1,73 | 1,73 | 1,71 | 1,71 | -0,87% | - |
| 06.11.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 0,58% | - |
| 05.11.2024 | 1,73 | 1,73 | 1,72 | 1,72 | -1,15% | - |
| 04.11.2024 | 1,79 | 1,79 | 1,74 | 1,74 | -1,70% | - |
| 01.11.2024 | 1,79 | 1,79 | 1,77 | 1,77 | 2,92% | - |
| 31.10.2024 | 1,71 | 1,72 | 1,71 | 1,72 | -2,83% | - |
| 30.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 6,65% | - |
| 29.10.2024 | 1,61 | 1,66 | 1,57 | 1,66 | 5,75% | - |
| 28.10.2024 | 1,61 | 1,61 | 1,57 | 1,57 | -0,32% | - |
| 25.10.2024 | 1,59 | 1,59 | 1,57 | 1,57 | 0,00% | - |
| 24.10.2024 | 1,62 | 1,62 | 1,57 | 1,57 | -2,79% | - |
| 23.10.2024 | 1,64 | 1,64 | 1,62 | 1,62 | -1,22% | - |
| 22.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 21.10.2024 | 1,67 | 1,67 | 1,64 | 1,64 | 1,24% | - |
| 18.10.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 1,57% | - |
| 17.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 16.10.2024 | 1,57 | 1,59 | 1,56 | 1,59 | 4,61% | - |
| 15.10.2024 | 1,62 | 1,62 | 1,52 | 1,52 | -5,88% | - |
| 14.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 11.10.2024 | 1,63 | 1,63 | 1,62 | 1,62 | 0,94% | - |
| 10.10.2024 | 1,68 | 1,68 | 1,60 | 1,60 | -2,44% | - |
| 09.10.2024 | 1,68 | 1,68 | 1,64 | 1,64 | -1,80% | - |
| 08.10.2024 | 1,69 | 1,69 | 1,67 | 1,67 | 0,00% | - |
| 07.10.2024 | 1,67 | 1,67 | 1,66 | 1,67 | 1,52% | - |
| 04.10.2024 | 1,64 | 1,65 | 1,64 | 1,65 | -0,60% | - |
| 03.10.2024 | 1,71 | 1,71 | 1,66 | 1,66 | -0,60% | - |
| 02.10.2024 | 1,64 | 1,67 | 1,63 | 1,67 | -3,76% | - |
| 01.10.2024 | 1,79 | 1,82 | 1,73 | 1,73 | -3,08% | 1.569,00 |
| 30.09.2024 | 1,80 | 1,80 | 1,77 | 1,79 | 0,00% | 281,00 |
| 27.09.2024 | 1,79 | 1,79 | 1,76 | 1,79 | 1,71% | - |
| 26.09.2024 | 1,79 | 1,79 | 1,76 | 1,76 | -1,68% | - |
| 25.09.2024 | 1,80 | 1,80 | 1,79 | 1,79 | 1,42% | - |
| 24.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,44% | - |
| 23.09.2024 | 1,74 | 1,74 | 1,73 | 1,74 | 0,00% | - |
| 20.09.2024 | 1,79 | 1,79 | 1,74 | 1,74 | -1,70% | - |
| 19.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,28% | - |
| 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% | - |