1,900€
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 | 1,90 | 1,97 | 1,89 | 1,89 | -0,11% | - |
| 17.09.2024 | 1,89 | 1,93 | 1,87 | 1,90 | 0,16% | - |
| 16.09.2024 | 1,90 | 1,94 | 1,89 | 1,89 | 0,21% | - |
| 13.09.2024 | 1,88 | 1,98 | 1,85 | 1,89 | 0,43% | - |
| 12.09.2024 | 1,88 | 1,91 | 1,88 | 1,88 | 0,37% | - |
| 11.09.2024 | 1,88 | 1,95 | 1,83 | 1,87 | -1,16% | - |
| 10.09.2024 | 1,88 | 1,93 | 1,88 | 1,90 | -1,71% | - |
| 09.09.2024 | 1,88 | 1,93 | 1,88 | 1,93 | 1,31% | - |
| 06.09.2024 | 1,84 | 1,96 | 1,84 | 1,90 | -0,10% | - |
| 05.09.2024 | 1,91 | 1,97 | 1,90 | 1,91 | -0,26% | - |
| 04.09.2024 | 1,93 | 2,01 | 1,90 | 1,91 | -1,19% | - |
| 03.09.2024 | 1,85 | 1,94 | 1,85 | 1,93 | 4,77% | - |
| 02.09.2024 | 1,91 | 1,95 | 1,83 | 1,85 | -2,79% | - |
| 30.08.2024 | 1,90 | 1,95 | 1,89 | 1,90 | -0,11% | - |
| 29.08.2024 | 1,90 | 1,97 | 1,89 | 1,90 | -0,42% | - |
| 28.08.2024 | 1,89 | 1,97 | 1,89 | 1,91 | 0,53% | - |
| 27.08.2024 | 1,90 | 1,95 | 1,89 | 1,90 | -1,56% | - |
| 26.08.2024 | 1,93 | 2,00 | 1,92 | 1,93 | -0,10% | - |
| 23.08.2024 | 1,93 | 1,95 | 1,88 | 1,93 | -0,10% | - |
| 22.08.2024 | 1,97 | 2,03 | 1,82 | 1,93 | -1,83% | - |
| 21.08.2024 | 1,90 | 1,99 | 1,90 | 1,97 | 0,41% | - |
| 20.08.2024 | 1,87 | 1,96 | 1,87 | 1,96 | 4,64% | - |
| 19.08.2024 | 1,83 | 1,92 | 1,83 | 1,87 | 0,43% | - |
| 16.08.2024 | 1,84 | 1,92 | 1,83 | 1,87 | -0,43% | - |
| 15.08.2024 | 1,82 | 1,87 | 1,82 | 1,87 | 2,46% | - |
| 14.08.2024 | 1,79 | 1,85 | 1,79 | 1,83 | 1,27% | - |
| 13.08.2024 | 1,83 | 1,85 | 1,78 | 1,81 | -1,37% | - |
| 12.08.2024 | 1,80 | 1,91 | 1,78 | 1,83 | 1,22% | - |
| 09.08.2024 | 1,87 | 1,93 | 1,78 | 1,81 | -3,06% | - |
| 08.08.2024 | 1,88 | 1,94 | 1,86 | 1,87 | -0,53% | - |
| 07.08.2024 | 1,89 | 1,95 | 1,88 | 1,88 | -3,60% | - |
| 06.08.2024 | 1,83 | 1,95 | 1,83 | 1,95 | 6,28% | - |
| 05.08.2024 | 2,01 | 2,01 | 1,83 | 1,83 | -6,30% | - |
| 02.08.2024 | 1,97 | 2,05 | 1,95 | 1,95 | -1,61% | - |
| 01.08.2024 | 1,95 | 2,01 | 1,95 | 1,99 | 1,79% | - |
| 31.07.2024 | 1,98 | 1,98 | 1,95 | 1,95 | -1,27% | - |
| 30.07.2024 | 1,99 | 1,99 | 1,96 | 1,98 | -0,75% | - |
| 29.07.2024 | 1,98 | 1,99 | 1,98 | 1,99 | 0,25% | - |
| 26.07.2024 | 1,90 | 1,99 | 1,90 | 1,99 | 0,76% | - |
| 25.07.2024 | 1,99 | 1,99 | 1,96 | 1,97 | -0,86% | - |
| 24.07.2024 | 1,90 | 1,99 | 1,90 | 1,99 | -0,05% | - |
| 23.07.2024 | 2,00 | 2,00 | 1,98 | 1,99 | -0,50% | - |
| 22.07.2024 | 1,99 | 2,00 | 1,97 | 2,00 | 0,25% | - |
| 19.07.2024 | 2,00 | 2,00 | 1,98 | 1,99 | 0,00% | - |
| 18.07.2024 | 1,99 | 1,99 | 1,98 | 1,99 | 0,15% | - |
| 17.07.2024 | 1,90 | 2,02 | 1,90 | 1,99 | -1,24% | - |
| 16.07.2024 | 1,90 | 2,02 | 1,90 | 2,02 | 1,00% | - |
| 15.07.2024 | 1,79 | 2,11 | 1,79 | 2,00 | 2,15% | - |
| 12.07.2024 | 1,80 | 1,97 | 1,77 | 1,95 | 23,22% | - |
| 11.07.2024 | 1,45 | 1,59 | 1,45 | 1,59 | 0,13% | - |
| 10.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,19% | - |
| 09.07.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 0,13% | - |
| 08.07.2024 | 1,58 | 1,58 | 1,57 | 1,58 | -0,13% | - |
| 05.07.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 0,96% | - |
| 04.07.2024 | 1,58 | 1,58 | 1,56 | 1,57 | -0,95% | - |
| 03.07.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -0,32% | - |
| 02.07.2024 | 1,44 | 1,60 | 1,44 | 1,59 | 0,44% | - |
| 01.07.2024 | 1,45 | 1,60 | 1,45 | 1,58 | -0,44% | - |
| 28.06.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -2,04% | - |
| 27.06.2024 | 1,64 | 1,64 | 1,62 | 1,62 | -1,04% | - |
| 26.06.2024 | 1,65 | 1,65 | 1,63 | 1,64 | -0,30% | - |
| 25.06.2024 | 1,50 | 1,65 | 1,50 | 1,64 | 0,00% | - |
| 24.06.2024 | 1,49 | 1,65 | 1,49 | 1,64 | 0,00% | - |
| 21.06.2024 | 1,50 | 1,64 | 1,50 | 1,64 | 1,05% | - |
| 20.06.2024 | 1,48 | 1,63 | 1,48 | 1,62 | -0,73% | - |
| 19.06.2024 | 1,50 | 1,67 | 1,50 | 1,64 | 0,31% | - |
| 18.06.2024 | 1,46 | 1,63 | 1,46 | 1,63 | 1,56% | - |
| 17.06.2024 | 1,60 | 1,63 | 1,60 | 1,61 | 0,75% | - |
| 14.06.2024 | 1,72 | 1,74 | 1,59 | 1,59 | -7,65% | - |
| 13.06.2024 | 1,61 | 1,77 | 1,61 | 1,73 | -1,43% | - |
| 12.06.2024 | 1,61 | 1,77 | 1,61 | 1,75 | -0,85% | - |
| 11.06.2024 | 1,77 | 1,79 | 1,76 | 1,77 | -0,28% | - |
| 10.06.2024 | 1,62 | 1,77 | 1,62 | 1,77 | -0,39% | - |
| 07.06.2024 | 1,79 | 1,79 | 1,77 | 1,78 | -0,56% | - |
| 06.06.2024 | 1,82 | 1,93 | 1,78 | 1,79 | -1,71% | - |
| 05.06.2024 | 1,64 | 1,82 | 1,64 | 1,82 | 1,11% | - |
| 04.06.2024 | 1,67 | 1,83 | 1,67 | 1,80 | -5,86% | - |
| 03.06.2024 | 1,81 | 1,91 | 1,81 | 1,91 | 6,70% | - |
| 31.05.2024 | 1,76 | 1,79 | 1,75 | 1,79 | 1,82% | - |
| 30.05.2024 | 1,58 | 1,78 | 1,58 | 1,76 | 0,74% | - |
| 29.05.2024 | 1,55 | 1,78 | 1,55 | 1,75 | 2,47% | - |
| 28.05.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -0,29% | - |
| 27.05.2024 | 1,55 | 1,71 | 1,55 | 1,71 | 0,00% | - |
| 24.05.2024 | 1,57 | 1,71 | 1,57 | 1,71 | -0,52% | - |
| 23.05.2024 | 1,69 | 1,73 | 1,66 | 1,72 | 1,60% | - |
| 22.05.2024 | 1,69 | 1,79 | 1,68 | 1,69 | 0,00% | - |
| 21.05.2024 | 1,69 | 1,70 | 1,69 | 1,69 | 0,30% | - |
| 20.05.2024 | 1,53 | 1,70 | 1,53 | 1,69 | 0,42% | - |
| 17.05.2024 | 1,72 | 1,72 | 1,65 | 1,68 | -2,89% | - |
| 16.05.2024 | 1,75 | 1,75 | 1,69 | 1,73 | -1,14% | - |
| 15.05.2024 | 1,62 | 1,77 | 1,62 | 1,75 | -0,68% | - |
| 14.05.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -0,17% | - |
| 13.05.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -0,11% | - |
| 10.05.2024 | 1,64 | 1,78 | 1,64 | 1,77 | 0,68% | - |
| 09.05.2024 | 1,65 | 1,82 | 1,65 | 1,75 | 6,24% | - |
| 08.05.2024 | 1,50 | 1,65 | 1,50 | 1,65 | 0,61% | - |
| 07.05.2024 | 1,48 | 1,64 | 1,48 | 1,64 | 1,36% | - |
| 06.05.2024 | 1,61 | 1,62 | 1,59 | 1,62 | 0,81% | - |
| 03.05.2024 | 1,68 | 1,68 | 1,58 | 1,61 | -4,35% | - |
| 02.05.2024 | 1,58 | 1,73 | 1,58 | 1,68 | -2,89% | - |