1,395€
3,10%
Echtzeit-Aktienkurs Affluent Medical SAS
Bid:
Ask:
Aktienkurse zur Affluent Medical SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,25 | 1,45 | 1,25 | 1,34 | -1,11% | - |
| 11.03.2025 | 1,28 | 1,42 | 1,28 | 1,35 | -3,36% | - |
| 10.03.2025 | 1,42 | 1,44 | 1,37 | 1,40 | -1,27% | - |
| 07.03.2025 | 1,42 | 1,46 | 1,41 | 1,42 | -0,49% | - |
| 06.03.2025 | 1,43 | 1,50 | 1,38 | 1,43 | -1,25% | - |
| 05.03.2025 | 1,42 | 1,46 | 1,42 | 1,44 | 0,00% | - |
| 04.03.2025 | 1,31 | 1,47 | 1,30 | 1,44 | 1,76% | - |
| 03.03.2025 | 1,30 | 1,45 | 1,30 | 1,42 | 0,93% | 4.124,00 |
| 28.02.2025 | 1,41 | 1,44 | 1,40 | 1,41 | -1,95% | - |
| 27.02.2025 | 1,24 | 1,49 | 1,24 | 1,43 | 5,52% | - |
| 26.02.2025 | 1,27 | 1,38 | 1,27 | 1,36 | -1,09% | - |
| 25.02.2025 | 1,35 | 1,41 | 1,35 | 1,37 | 1,48% | - |
| 24.02.2025 | 1,35 | 1,39 | 1,32 | 1,35 | 0,37% | - |
| 21.02.2025 | 1,27 | 1,42 | 1,27 | 1,35 | -1,96% | - |
| 20.02.2025 | 1,38 | 1,41 | 1,37 | 1,38 | -0,22% | - |
| 19.02.2025 | 1,29 | 1,40 | 1,29 | 1,38 | -1,43% | - |
| 18.02.2025 | 1,27 | 1,42 | 1,27 | 1,40 | 1,45% | - |
| 17.02.2025 | 1,29 | 1,43 | 1,29 | 1,38 | -0,36% | - |
| 14.02.2025 | 1,27 | 1,42 | 1,27 | 1,38 | 0,73% | - |
| 13.02.2025 | 1,27 | 1,43 | 1,27 | 1,37 | -0,36% | - |
| 12.02.2025 | 1,28 | 1,42 | 1,28 | 1,38 | -0,29% | - |
| 11.02.2025 | 1,25 | 1,42 | 1,25 | 1,38 | 1,77% | - |
| 10.02.2025 | 1,34 | 1,39 | 1,32 | 1,36 | 1,72% | 1.300,00 |
| 07.02.2025 | 1,37 | 1,40 | 1,33 | 1,34 | -3,82% | - |
| 06.02.2025 | 1,26 | 1,43 | 1,26 | 1,39 | 0,73% | - |
| 05.02.2025 | 1,26 | 1,54 | 1,26 | 1,38 | 0,95% | - |
| 04.02.2025 | 1,35 | 1,44 | 1,33 | 1,37 | -0,73% | - |
| 03.02.2025 | 1,41 | 1,44 | 1,30 | 1,38 | -2,14% | - |
| 31.01.2025 | 1,27 | 1,47 | 1,27 | 1,41 | 2,33% | - |
| 30.01.2025 | 1,34 | 1,41 | 1,33 | 1,37 | 3,00% | - |
| 29.01.2025 | 1,20 | 1,37 | 1,20 | 1,33 | 2,30% | - |
| 28.01.2025 | 1,21 | 1,36 | 1,21 | 1,30 | -0,38% | - |
| 27.01.2025 | 1,18 | 1,37 | 1,18 | 1,31 | 0,38% | - |
| 24.01.2025 | 1,39 | 1,53 | 1,27 | 1,30 | -6,12% | - |
| 23.01.2025 | 1,31 | 1,43 | 1,31 | 1,39 | 5,95% | - |
| 22.01.2025 | 1,23 | 1,37 | 1,23 | 1,31 | -1,13% | - |
| 21.01.2025 | 1,35 | 1,39 | 1,30 | 1,33 | -1,49% | - |
| 20.01.2025 | 1,24 | 1,40 | 1,24 | 1,35 | -0,22% | - |
| 17.01.2025 | 1,36 | 1,39 | 1,32 | 1,35 | -0,52% | - |
| 16.01.2025 | 1,27 | 1,39 | 1,26 | 1,36 | -1,31% | - |
| 15.01.2025 | 1,27 | 1,44 | 1,27 | 1,37 | -0,15% | - |
| 14.01.2025 | 1,29 | 1,44 | 1,29 | 1,38 | -1,65% | - |
| 13.01.2025 | 1,38 | 1,46 | 1,34 | 1,40 | -1,06% | - |
| 10.01.2025 | 1,26 | 1,42 | 1,26 | 1,41 | 3,74% | - |
| 09.01.2025 | 1,28 | 1,42 | 1,28 | 1,36 | -1,87% | - |
| 08.01.2025 | 1,31 | 1,47 | 1,31 | 1,39 | -2,25% | - |
| 07.01.2025 | 1,36 | 1,52 | 1,36 | 1,42 | -3,92% | - |
| 06.01.2025 | 1,31 | 1,49 | 1,31 | 1,48 | 3,87% | - |
| 03.01.2025 | 1,39 | 1,44 | 1,35 | 1,42 | 2,15% | - |
| 02.01.2025 | 1,35 | 1,43 | 1,32 | 1,39 | 5,29% | - |
| 30.12.2024 | 1,39 | 1,45 | 1,32 | 1,32 | -2,58% | - |
| 27.12.2024 | 1,47 | 1,51 | 1,31 | 1,36 | -9,04% | - |
| 23.12.2024 | 1,32 | 1,55 | 1,32 | 1,49 | 1,91% | - |
| 20.12.2024 | 1,39 | 1,54 | 1,34 | 1,47 | -2,53% | - |
| 19.12.2024 | 1,53 | 1,58 | 1,40 | 1,50 | -1,64% | - |
| 18.12.2024 | 1,55 | 1,57 | 1,42 | 1,53 | -1,23% | - |
| 17.12.2024 | 1,53 | 1,64 | 1,53 | 1,55 | 1,24% | - |
| 16.12.2024 | 1,26 | 1,54 | 1,26 | 1,53 | 8,99% | - |
| 13.12.2024 | 1,29 | 1,46 | 1,29 | 1,40 | -1,61% | - |
| 12.12.2024 | 1,34 | 1,45 | 1,34 | 1,43 | 6,74% | - |
| 11.12.2024 | 1,20 | 1,40 | 1,20 | 1,34 | 0,38% | - |
| 10.12.2024 | 1,21 | 1,39 | 1,21 | 1,33 | 0,00% | - |
| 09.12.2024 | 1,21 | 1,40 | 1,21 | 1,33 | -0,37% | - |
| 06.12.2024 | 1,17 | 1,34 | 1,17 | 1,34 | 4,05% | - |
| 05.12.2024 | 1,16 | 1,33 | 1,16 | 1,28 | 1,18% | - |
| 04.12.2024 | 1,22 | 1,27 | 1,17 | 1,27 | 1,20% | - |
| 03.12.2024 | 1,41 | 1,67 | 1,20 | 1,25 | -19,83% | - |
| 02.12.2024 | 1,43 | 1,64 | 1,43 | 1,56 | -0,45% | - |
| 29.11.2024 | 1,55 | 1,62 | 1,55 | 1,57 | 1,62% | - |
| 28.11.2024 | 1,36 | 1,58 | 1,36 | 1,55 | 3,69% | - |
| 27.11.2024 | 1,35 | 1,50 | 1,35 | 1,49 | -1,00% | - |
| 26.11.2024 | 1,64 | 1,64 | 1,48 | 1,51 | -8,40% | - |
| 25.11.2024 | 1,67 | 1,70 | 1,64 | 1,64 | -1,79% | - |
| 22.11.2024 | 1,54 | 1,70 | 1,54 | 1,67 | -0,42% | - |
| 21.11.2024 | 1,54 | 1,71 | 1,54 | 1,68 | -0,47% | - |
| 20.11.2024 | 1,71 | 1,85 | 1,69 | 1,69 | -1,29% | - |
| 19.11.2024 | 1,57 | 1,77 | 1,57 | 1,71 | 0,00% | - |
| 18.11.2024 | 1,70 | 1,76 | 1,70 | 1,71 | 0,59% | - |
| 15.11.2024 | 1,56 | 1,72 | 1,56 | 1,70 | -0,18% | - |
| 14.11.2024 | 1,55 | 1,74 | 1,55 | 1,70 | -2,13% | - |
| 13.11.2024 | 1,63 | 1,81 | 1,63 | 1,74 | -2,79% | - |
| 12.11.2024 | 1,65 | 1,84 | 1,65 | 1,79 | -0,94% | - |
| 11.11.2024 | 1,82 | 1,89 | 1,81 | 1,81 | -0,61% | - |
| 08.11.2024 | 1,67 | 1,85 | 1,67 | 1,82 | -0,55% | - |
| 07.11.2024 | 1,85 | 1,87 | 1,81 | 1,83 | -1,08% | - |
| 06.11.2024 | 1,84 | 1,85 | 1,84 | 1,85 | 0,54% | - |
| 05.11.2024 | 1,68 | 1,88 | 1,68 | 1,84 | -0,38% | - |
| 04.11.2024 | 1,72 | 1,93 | 1,72 | 1,85 | -1,60% | - |
| 01.11.2024 | 1,84 | 1,93 | 1,84 | 1,88 | 1,74% | - |
| 31.10.2024 | 1,67 | 1,85 | 1,67 | 1,84 | 0,16% | - |
| 30.10.2024 | 1,72 | 1,91 | 1,72 | 1,84 | -1,60% | - |
| 29.10.2024 | 1,52 | 1,88 | 1,52 | 1,87 | 11,98% | - |
| 28.10.2024 | 1,54 | 1,74 | 1,54 | 1,67 | -1,47% | - |
| 25.10.2024 | 1,53 | 1,72 | 1,53 | 1,70 | 1,80% | - |
| 24.10.2024 | 1,57 | 1,75 | 1,57 | 1,67 | -2,52% | - |
| 23.10.2024 | 1,74 | 1,77 | 1,71 | 1,71 | -1,56% | - |
| 22.10.2024 | 1,74 | 1,78 | 1,73 | 1,74 | -0,12% | - |
| 21.10.2024 | 1,73 | 1,80 | 1,73 | 1,74 | 0,70% | - |
| 18.10.2024 | 1,55 | 1,75 | 1,55 | 1,73 | 0,58% | - |
| 17.10.2024 | 1,55 | 1,72 | 1,55 | 1,72 | 2,21% | - |