1,418€
-1,90%
Echtzeit-Aktienkurs Affluent Medical SAS
Bid:
Ask:
Aktienkurse zur Affluent Medical SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,49 | 1,49 | 1,40 | 1,44 | -0,69% | - |
| 05.06.2025 | 1,46 | 1,46 | 1,42 | 1,45 | -1,03% | 683,00 |
| 04.06.2025 | 1,49 | 1,49 | 1,42 | 1,46 | 0,00% | 1.653,00 |
| 03.06.2025 | 1,42 | 1,49 | 1,42 | 1,46 | 3,18% | 7.731,00 |
| 02.06.2025 | 1,45 | 1,46 | 1,36 | 1,42 | -1,74% | 6.200,00 |
| 30.05.2025 | 1,45 | 1,47 | 1,41 | 1,44 | 0,70% | 2.261,00 |
| 29.05.2025 | 1,43 | 1,45 | 1,41 | 1,43 | 0,00% | 1.598,00 |
| 28.05.2025 | 1,44 | 1,45 | 1,39 | 1,43 | 1,06% | 3.134,00 |
| 27.05.2025 | 1,46 | 1,46 | 1,39 | 1,42 | 0,00% | 4.044,00 |
| 26.05.2025 | 1,36 | 1,49 | 1,36 | 1,42 | 4,04% | 12.168,00 |
| 23.05.2025 | 1,36 | 1,41 | 1,31 | 1,36 | 0,00% | 7.780,00 |
| 22.05.2025 | 1,37 | 1,40 | 1,36 | 1,36 | -2,51% | 5.163,00 |
| 21.05.2025 | 1,43 | 1,45 | 1,29 | 1,40 | -2,45% | 13.566,00 |
| 20.05.2025 | 1,50 | 1,51 | 1,43 | 1,43 | -3,70% | 10.208,00 |
| 19.05.2025 | 1,49 | 1,56 | 1,41 | 1,49 | 0,34% | 13.580,00 |
| 16.05.2025 | 1,79 | 1,97 | 1,37 | 1,48 | 9,23% | 74.801,00 |
| 15.05.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 4,23% | 1.563,00 |
| 14.05.2025 | 1,31 | 1,32 | 1,29 | 1,30 | -0,38% | 1.129,00 |
| 13.05.2025 | 1,33 | 1,35 | 1,30 | 1,31 | -1,88% | 2.170,00 |
| 12.05.2025 | 1,30 | 1,35 | 1,30 | 1,33 | 2,31% | 6.962,00 |
| 09.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 3.964,00 |
| 08.05.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,38% | 5.187,00 |
| 07.05.2025 | 1,30 | 1,32 | 1,30 | 1,31 | -0,76% | 1.037,00 |
| 06.05.2025 | 1,31 | 1,33 | 1,29 | 1,32 | 0,38% | 5.744,00 |
| 05.05.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 0,77% | 691,00 |
| 02.05.2025 | 1,30 | 1,33 | 1,29 | 1,30 | -1,14% | 1.162,00 |
| 30.04.2025 | 1,34 | 1,34 | 1,28 | 1,32 | -1,50% | 1.299,00 |
| 29.04.2025 | 1,32 | 1,35 | 1,31 | 1,34 | 1,52% | 5.962,00 |
| 28.04.2025 | 1,33 | 1,33 | 1,26 | 1,32 | -1,13% | 3.733,00 |
| 25.04.2025 | 1,38 | 1,38 | 1,32 | 1,33 | -1,48% | 1.718,00 |
| 24.04.2025 | 1,40 | 1,40 | 1,34 | 1,35 | -1,46% | 569,00 |
| 23.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | 11,00 |
| 22.04.2025 | 1,35 | 1,38 | 1,35 | 1,36 | 0,74% | 388,00 |
| 17.04.2025 | 1,38 | 1,40 | 1,34 | 1,35 | 0,00% | 1.235,00 |
| 16.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | 1.688,00 |
| 15.04.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 1,51% | 651,00 |
| 14.04.2025 | 1,30 | 1,34 | 1,29 | 1,33 | 3,52% | 687,00 |
| 11.04.2025 | 1,31 | 1,41 | 1,26 | 1,28 | -2,29% | 3.642,00 |
| 10.04.2025 | 1,30 | 1,32 | 1,30 | 1,31 | 1,55% | 348,00 |
| 09.04.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | 83,00 |
| 08.04.2025 | 1,26 | 1,39 | 1,26 | 1,30 | -0,76% | 5.992,00 |
| 07.04.2025 | 1,35 | 1,35 | 1,20 | 1,31 | -1,87% | 7.229,00 |
| 04.04.2025 | 1,34 | 1,38 | 1,34 | 1,34 | -3,61% | 1.972,00 |
| 03.04.2025 | 1,37 | 1,42 | 1,34 | 1,39 | 1,09% | 4.948,00 |
| 02.04.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -2,49% | 2.180,00 |
| 01.04.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 2,18% | 506,00 |
| 31.03.2025 | 1,41 | 1,41 | 1,37 | 1,38 | -0,72% | 5.424,00 |
| 28.03.2025 | 1,42 | 1,42 | 1,39 | 1,39 | 0,00% | 1.096,00 |
| 27.03.2025 | 1,40 | 1,41 | 1,39 | 1,39 | 0,00% | 9.736,00 |
| 26.03.2025 | 1,39 | 1,42 | 1,33 | 1,39 | -1,07% | 17.203,00 |
| 25.03.2025 | 1,40 | 1,40 | 1,37 | 1,40 | 2,56% | 385,00 |
| 24.03.2025 | 1,37 | 1,39 | 1,32 | 1,37 | -1,09% | 6.522,00 |
| 21.03.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -2,82% | 1.324,00 |
| 20.03.2025 | 1,39 | 1,48 | 1,38 | 1,42 | 2,16% | 2.651,00 |
| 19.03.2025 | 1,40 | 1,45 | 1,39 | 1,39 | 0,00% | 1.961,00 |
| 18.03.2025 | 1,38 | 1,46 | 1,35 | 1,39 | 0,72% | 5.532,00 |
| 17.03.2025 | 1,33 | 1,46 | 1,33 | 1,38 | 0,73% | 6.072,00 |
| 14.03.2025 | 1,40 | 1,45 | 1,32 | 1,37 | -2,14% | 3.669,00 |
| 13.03.2025 | 1,38 | 1,45 | 1,35 | 1,40 | 1,45% | 12.092,00 |
| 12.03.2025 | 1,35 | 1,40 | 1,35 | 1,38 | 2,22% | 3.443,00 |
| 11.03.2025 | 1,38 | 1,43 | 1,31 | 1,35 | -1,46% | 1.743,00 |
| 10.03.2025 | 1,34 | 1,37 | 1,34 | 1,37 | -2,14% | 1.387,00 |
| 07.03.2025 | 1,39 | 1,42 | 1,39 | 1,40 | -1,41% | 5.356,00 |
| 06.03.2025 | 1,37 | 1,43 | 1,35 | 1,42 | 4,41% | 9.669,00 |
| 05.03.2025 | 1,42 | 1,43 | 1,36 | 1,36 | -4,23% | 5.057,00 |
| 04.03.2025 | 1,44 | 1,44 | 1,32 | 1,42 | 0,00% | 15.751,00 |
| 03.03.2025 | 1,41 | 1,42 | 1,39 | 1,42 | 1,07% | 2.154,00 |
| 28.02.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 0,36% | 539,00 |
| 27.02.2025 | 1,41 | 1,48 | 1,40 | 1,40 | 0,00% | 6.748,00 |
| 26.02.2025 | 1,34 | 1,40 | 1,31 | 1,40 | 4,48% | 4.554,00 |
| 25.02.2025 | 1,37 | 1,38 | 1,34 | 1,34 | -0,74% | 2.035,00 |
| 24.02.2025 | 1,35 | 1,36 | 1,31 | 1,35 | 1,12% | 2.508,00 |
| 21.02.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -3,26% | 456,00 |
| 20.02.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | 252,00 |
| 19.02.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 1,48% | 1.147,00 |
| 18.02.2025 | 1,36 | 1,40 | 1,35 | 1,35 | -2,17% | 5.365,00 |
| 17.02.2025 | 1,40 | 1,40 | 1,36 | 1,38 | -0,72% | 907,00 |
| 14.02.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 1,46% | 812,00 |
| 13.02.2025 | 1,38 | 1,39 | 1,35 | 1,37 | -0,36% | 1.585,00 |
| 12.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | 907,00 |
| 11.02.2025 | 1,39 | 1,39 | 1,32 | 1,38 | 1,47% | 3.722,00 |
| 10.02.2025 | 1,34 | 1,36 | 1,32 | 1,36 | 1,87% | 2.821,00 |
| 07.02.2025 | 1,37 | 1,37 | 1,33 | 1,34 | -2,20% | 247,00 |
| 06.02.2025 | 1,39 | 1,40 | 1,33 | 1,37 | -1,80% | 6.683,00 |
| 05.02.2025 | 1,41 | 1,41 | 1,37 | 1,39 | 1,83% | 404,00 |
| 04.02.2025 | 1,40 | 1,41 | 1,33 | 1,37 | 0,74% | 2.063,00 |
| 03.02.2025 | 1,41 | 1,41 | 1,30 | 1,36 | -3,21% | 6.200,00 |
| 31.01.2025 | 1,39 | 1,44 | 1,39 | 1,40 | 1,82% | 2.757,00 |
| 30.01.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 3,00% | 1.569,00 |
| 29.01.2025 | 1,28 | 1,34 | 1,28 | 1,34 | 2,69% | 3.459,00 |
| 28.01.2025 | 1,27 | 1,31 | 1,27 | 1,30 | -1,52% | 5.730,00 |
| 27.01.2025 | 1,33 | 1,33 | 1,31 | 1,32 | -0,75% | 805,00 |
| 24.01.2025 | 1,36 | 1,44 | 1,27 | 1,33 | -4,32% | 8.630,00 |
| 23.01.2025 | 1,36 | 1,40 | 1,35 | 1,39 | 6,11% | 9.138,00 |
| 22.01.2025 | 1,34 | 1,34 | 1,26 | 1,31 | -1,87% | 1.468,00 |
| 21.01.2025 | 1,35 | 1,35 | 1,29 | 1,34 | -1,11% | 696,00 |
| 20.01.2025 | 1,34 | 1,36 | 1,28 | 1,35 | 0,00% | 4.646,00 |
| 17.01.2025 | 1,35 | 1,36 | 1,32 | 1,35 | 0,00% | 1.668,00 |
| 16.01.2025 | 1,34 | 1,35 | 1,26 | 1,35 | 0,00% | 9.950,00 |
| 15.01.2025 | 1,38 | 1,40 | 1,32 | 1,35 | -2,17% | 1.458,00 |