1,340€
-7,78%
Echtzeit-Aktienkurs Affluent Medical SAS
Bid:
Ask:
Aktienkurse zur Affluent Medical SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,34 | 1,49 | 1,34 | 1,42 | -2,41% | - |
| 05.06.2025 | 1,35 | 1,47 | 1,35 | 1,45 | -0,34% | - |
| 04.06.2025 | 1,46 | 1,48 | 1,41 | 1,46 | 0,34% | - |
| 03.06.2025 | 1,42 | 1,52 | 1,41 | 1,45 | 2,47% | - |
| 02.06.2025 | 1,44 | 1,47 | 1,40 | 1,42 | -1,18% | - |
| 30.05.2025 | 1,43 | 1,45 | 1,40 | 1,44 | 0,49% | - |
| 29.05.2025 | 1,32 | 1,46 | 1,32 | 1,43 | 0,35% | - |
| 28.05.2025 | 1,31 | 1,44 | 1,31 | 1,42 | 0,35% | - |
| 27.05.2025 | 1,43 | 1,46 | 1,38 | 1,42 | -0,70% | - |
| 26.05.2025 | 1,25 | 1,50 | 1,25 | 1,43 | 4,62% | - |
| 23.05.2025 | 1,25 | 1,38 | 1,25 | 1,37 | 1,26% | - |
| 22.05.2025 | 1,40 | 1,40 | 1,33 | 1,35 | -3,02% | - |
| 21.05.2025 | 1,36 | 1,48 | 1,26 | 1,39 | -5,95% | - |
| 20.05.2025 | 1,49 | 1,56 | 1,36 | 1,48 | -0,67% | - |
| 19.05.2025 | 1,36 | 1,56 | 1,36 | 1,49 | 0,88% | - |
| 16.05.2025 | 1,43 | 1,97 | 1,37 | 1,48 | 8,86% | - |
| 15.05.2025 | 1,30 | 1,38 | 1,30 | 1,36 | 3,99% | - |
| 14.05.2025 | 1,21 | 1,32 | 1,21 | 1,30 | -1,66% | - |
| 13.05.2025 | 1,23 | 1,37 | 1,23 | 1,33 | -0,75% | - |
| 12.05.2025 | 1,31 | 1,37 | 1,31 | 1,34 | -1,33% | - |
| 09.05.2025 | 1,20 | 1,35 | 1,20 | 1,35 | 3,84% | - |
| 08.05.2025 | 1,32 | 1,34 | 1,30 | 1,30 | -1,14% | - |
| 07.05.2025 | 1,22 | 1,36 | 1,22 | 1,32 | -0,38% | - |
| 06.05.2025 | 1,21 | 1,33 | 1,21 | 1,32 | 0,76% | - |
| 05.05.2025 | 1,30 | 1,34 | 1,27 | 1,31 | 0,61% | - |
| 02.05.2025 | 1,21 | 1,32 | 1,21 | 1,31 | -0,61% | - |
| 30.04.2025 | 1,29 | 1,32 | 1,26 | 1,31 | -2,01% | - |
| 29.04.2025 | 1,21 | 1,38 | 1,21 | 1,34 | 3,32% | - |
| 28.04.2025 | 1,33 | 1,35 | 1,24 | 1,30 | -2,70% | - |
| 25.04.2025 | 1,36 | 1,37 | 1,30 | 1,33 | -1,26% | - |
| 24.04.2025 | 1,26 | 1,42 | 1,26 | 1,35 | -2,03% | - |
| 23.04.2025 | 1,27 | 1,38 | 1,27 | 1,38 | 1,32% | - |
| 22.04.2025 | 1,35 | 1,39 | 1,35 | 1,36 | -2,37% | - |
| 17.04.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 2,96% | - |
| 16.04.2025 | 1,22 | 1,39 | 1,22 | 1,35 | 1,88% | - |
| 15.04.2025 | 1,23 | 1,33 | 1,23 | 1,33 | 2,15% | - |
| 14.04.2025 | 1,28 | 1,35 | 1,27 | 1,30 | 4,84% | - |
| 11.04.2025 | 1,30 | 1,40 | 1,24 | 1,24 | -5,34% | - |
| 10.04.2025 | 1,29 | 1,34 | 1,29 | 1,31 | 1,55% | - |
| 09.04.2025 | 1,18 | 1,34 | 1,18 | 1,29 | -0,54% | - |
| 08.04.2025 | 1,32 | 1,39 | 1,24 | 1,30 | 1,09% | - |
| 07.04.2025 | 1,35 | 1,40 | 1,18 | 1,28 | -4,61% | - |
| 04.04.2025 | 1,23 | 1,42 | 1,23 | 1,35 | -0,37% | - |
| 03.04.2025 | 1,38 | 1,41 | 1,31 | 1,35 | -2,32% | - |
| 02.04.2025 | 1,41 | 1,45 | 1,35 | 1,38 | -0,79% | - |
| 01.04.2025 | 1,41 | 1,42 | 1,36 | 1,39 | -0,14% | - |
| 31.03.2025 | 1,40 | 1,44 | 1,34 | 1,40 | -0,21% | - |
| 28.03.2025 | 1,28 | 1,45 | 1,28 | 1,40 | 0,36% | - |
| 27.03.2025 | 1,29 | 1,44 | 1,29 | 1,39 | -3,13% | - |
| 26.03.2025 | 1,28 | 1,46 | 1,28 | 1,44 | 3,83% | - |
| 25.03.2025 | 1,28 | 1,43 | 1,28 | 1,39 | 2,37% | - |
| 24.03.2025 | 1,30 | 1,43 | 1,30 | 1,35 | -4,04% | - |
| 21.03.2025 | 1,30 | 1,46 | 1,30 | 1,41 | 0,50% | - |
| 20.03.2025 | 1,42 | 1,45 | 1,36 | 1,40 | -1,06% | - |
| 19.03.2025 | 1,30 | 1,47 | 1,30 | 1,42 | 0,00% | - |
| 18.03.2025 | 1,41 | 1,47 | 1,33 | 1,42 | 0,71% | - |
| 17.03.2025 | 1,24 | 1,53 | 1,24 | 1,41 | 4,68% | - |
| 14.03.2025 | 1,29 | 1,46 | 1,29 | 1,35 | -5,61% | - |
| 13.03.2025 | 1,40 | 1,45 | 1,38 | 1,43 | 3,64% | - |
| 12.03.2025 | 1,25 | 1,45 | 1,25 | 1,38 | 1,63% | - |
| 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% | - |