1,348€
-0,19%
Echtzeit-Aktienkurs Affluent Medical SAS
Bid:
Ask:
Aktienkurse zur Affluent Medical SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 1,40 | 1,40 | 1,32 | 1,38 | -1,43% | 1.941,00 |
| 13.01.2025 | 1,39 | 1,42 | 1,32 | 1,40 | 1,45% | 3.019,00 |
| 10.01.2025 | 1,37 | 1,39 | 1,33 | 1,38 | 1,47% | 1.137,00 |
| 09.01.2025 | 1,33 | 1,38 | 1,32 | 1,36 | -1,81% | 1.963,00 |
| 08.01.2025 | 1,42 | 1,42 | 1,36 | 1,39 | -2,46% | 1.411,00 |
| 07.01.2025 | 1,47 | 1,47 | 1,40 | 1,42 | -4,05% | 1.049,00 |
| 06.01.2025 | 1,44 | 1,50 | 1,43 | 1,48 | 5,34% | 7.601,00 |
| 03.01.2025 | 1,39 | 1,44 | 1,36 | 1,41 | 0,72% | 8.583,00 |
| 02.01.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 3,33% | 444,00 |
| 31.12.2024 | 1,35 | 1,37 | 1,35 | 1,35 | 0,75% | 4.594,00 |
| 30.12.2024 | 1,36 | 1,36 | 1,31 | 1,34 | -1,11% | 4.312,00 |
| 27.12.2024 | 1,33 | 1,44 | 1,30 | 1,36 | -7,82% | 19.730,00 |
| 24.12.2024 | 1,48 | 1,49 | 1,47 | 1,47 | -0,68% | 603,00 |
| 23.12.2024 | 1,50 | 1,53 | 1,42 | 1,48 | 3,50% | 3.809,00 |
| 20.12.2024 | 1,49 | 1,49 | 1,36 | 1,43 | -4,35% | 1.745,00 |
| 19.12.2024 | 1,53 | 1,53 | 1,40 | 1,50 | -2,61% | 1.898,00 |
| 18.12.2024 | 1,52 | 1,54 | 1,41 | 1,54 | 0,99% | 2.005,00 |
| 17.12.2024 | 1,54 | 1,58 | 1,52 | 1,52 | -4,70% | 3.658,00 |
| 16.12.2024 | 1,44 | 1,60 | 1,42 | 1,60 | 11,15% | 10.773,00 |
| 13.12.2024 | 1,42 | 1,46 | 1,37 | 1,44 | 3,24% | 3.675,00 |
| 12.12.2024 | 1,40 | 1,46 | 1,36 | 1,39 | 6,92% | 8.493,00 |
| 11.12.2024 | 1,38 | 1,38 | 1,30 | 1,30 | -4,41% | 5.231,00 |
| 10.12.2024 | 1,37 | 1,37 | 1,31 | 1,36 | 0,74% | 1.086,00 |
| 09.12.2024 | 1,37 | 1,37 | 1,30 | 1,35 | -0,74% | 3.553,00 |
| 06.12.2024 | 1,30 | 1,38 | 1,30 | 1,36 | 5,02% | 729,00 |
| 05.12.2024 | 1,30 | 1,38 | 1,26 | 1,30 | 3,60% | 5.371,00 |
| 04.12.2024 | 1,23 | 1,30 | 1,19 | 1,25 | 4,17% | 16.238,00 |
| 03.12.2024 | 1,53 | 1,53 | 1,20 | 1,20 | -21,05% | 21.923,00 |
| 02.12.2024 | 1,61 | 1,62 | 1,52 | 1,52 | -4,70% | 3.813,00 |
| 29.11.2024 | 1,56 | 1,60 | 1,56 | 1,60 | 0,95% | 545,00 |
| 28.11.2024 | 1,50 | 1,58 | 1,50 | 1,58 | 4,98% | 5.701,00 |
| 27.11.2024 | 1,46 | 1,52 | 1,46 | 1,51 | 3,79% | 585,00 |
| 26.11.2024 | 1,61 | 1,64 | 1,45 | 1,45 | -9,38% | 7.239,00 |