1,455€
-3,00%
Echtzeit-Aktienkurs Affluent Medical SAS
Bid:
Ask:
Aktienkurse zur Affluent Medical SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 1,52 | 1,55 | 1,47 | 1,51 | 0,50% | - |
| 03.12.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -1,32% | 3.515,00 |
| 02.12.2025 | 1,55 | 1,56 | 1,50 | 1,52 | -1,62% | 13.385,00 |
| 01.12.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -0,32% | 1.531,00 |
| 28.11.2025 | 1,57 | 1,59 | 1,53 | 1,55 | -1,27% | 5.938,00 |
| 27.11.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -1,26% | 8.554,00 |
| 26.11.2025 | 1,57 | 1,60 | 1,57 | 1,59 | 1,92% | 3.061,00 |
| 25.11.2025 | 1,54 | 1,58 | 1,52 | 1,56 | 1,63% | 3.480,00 |
| 24.11.2025 | 1,52 | 1,55 | 1,51 | 1,54 | 0,99% | 4.395,00 |
| 21.11.2025 | 1,60 | 1,60 | 1,52 | 1,52 | -3,80% | 9.639,00 |
| 20.11.2025 | 1,58 | 1,60 | 1,56 | 1,58 | 0,32% | 3.196,00 |
| 19.11.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 0,64% | 331,00 |
| 18.11.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -0,95% | 322,00 |
| 17.11.2025 | 1,59 | 1,60 | 1,58 | 1,58 | 0,00% | 852,00 |
| 14.11.2025 | 1,59 | 1,60 | 1,58 | 1,58 | -0,63% | 2.031,00 |
| 13.11.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -0,93% | 2.581,00 |
| 12.11.2025 | 1,61 | 1,66 | 1,61 | 1,61 | 0,31% | 7.331,00 |
| 11.11.2025 | 1,50 | 1,65 | 1,50 | 1,60 | 6,67% | 10.221,00 |
| 10.11.2025 | 1,47 | 1,52 | 1,47 | 1,50 | 2,04% | 4.752,00 |
| 07.11.2025 | 1,61 | 1,61 | 1,45 | 1,47 | -8,41% | 9.910,00 |
| 06.11.2025 | 1,64 | 1,64 | 1,57 | 1,61 | -1,53% | 1.662,00 |
| 05.11.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 2,52% | 3.884,00 |
| 04.11.2025 | 1,66 | 1,68 | 1,54 | 1,59 | -3,34% | 8.353,00 |
| 03.11.2025 | 1,70 | 1,70 | 1,64 | 1,65 | 0,92% | 20.705,00 |
| 31.10.2025 | 1,59 | 1,72 | 1,59 | 1,63 | 6,54% | 68.248,00 |
| 30.10.2025 | 1,44 | 1,53 | 1,43 | 1,53 | 6,25% | 33.433,00 |
| 29.10.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,35% | 1.800,00 |
| 28.10.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 2,50% | 2.669,00 |
| 27.10.2025 | 1,44 | 1,44 | 1,39 | 1,40 | 0,72% | 2.535,00 |
| 24.10.2025 | 1,40 | 1,45 | 1,39 | 1,39 | -0,36% | 3.408,00 |
| 23.10.2025 | 1,37 | 1,40 | 1,36 | 1,40 | 2,20% | 2.877,00 |
| 22.10.2025 | 1,38 | 1,40 | 1,33 | 1,37 | 0,00% | 3.593,00 |
| 21.10.2025 | 1,39 | 1,42 | 1,32 | 1,37 | -1,09% | 18.791,00 |
| 20.10.2025 | 1,41 | 1,46 | 1,36 | 1,38 | -3,16% | 6.880,00 |
| 17.10.2025 | 1,48 | 1,48 | 1,42 | 1,43 | -2,06% | 1.843,00 |
| 16.10.2025 | 1,46 | 1,47 | 1,43 | 1,46 | 0,34% | 4.736,00 |
| 15.10.2025 | 1,47 | 1,48 | 1,43 | 1,45 | -1,36% | 9.785,00 |
| 14.10.2025 | 1,45 | 1,48 | 1,44 | 1,47 | 1,38% | 3.521,00 |
| 13.10.2025 | 1,49 | 1,49 | 1,44 | 1,45 | 1,05% | 7.668,00 |
| 10.10.2025 | 1,49 | 1,49 | 1,44 | 1,44 | -0,35% | 3.877,00 |
| 09.10.2025 | 1,42 | 1,50 | 1,40 | 1,44 | 2,86% | 8.395,00 |
| 08.10.2025 | 1,42 | 1,47 | 1,34 | 1,40 | 0,00% | 13.822,00 |
| 07.10.2025 | 1,43 | 1,50 | 1,40 | 1,40 | -3,78% | 11.863,00 |
| 06.10.2025 | 1,34 | 1,46 | 1,34 | 1,46 | -1,69% | 32.188,00 |
| 03.10.2025 | 1,49 | 1,50 | 1,45 | 1,48 | -0,34% | 8.598,00 |
| 02.10.2025 | 1,50 | 1,53 | 1,40 | 1,49 | 1,71% | 28.637,00 |
| 01.10.2025 | 1,55 | 1,56 | 1,43 | 1,46 | -1,68% | 12.962,00 |
| 30.09.2025 | 1,47 | 1,52 | 1,44 | 1,49 | 1,02% | 6.665,00 |
| 29.09.2025 | 1,50 | 1,52 | 1,40 | 1,47 | -2,00% | 7.410,00 |
| 26.09.2025 | 1,53 | 1,64 | 1,50 | 1,50 | -1,64% | 7.093,00 |
| 25.09.2025 | 1,56 | 1,60 | 1,52 | 1,53 | -0,33% | 4.595,00 |
| 24.09.2025 | 1,55 | 1,55 | 1,51 | 1,53 | 5,52% | 4.926,00 |
| 23.09.2025 | 1,55 | 1,55 | 1,38 | 1,45 | -7,05% | 36.950,00 |
| 22.09.2025 | 1,51 | 1,56 | 1,47 | 1,56 | 3,31% | 5.226,00 |
| 19.09.2025 | 1,56 | 1,56 | 1,48 | 1,51 | 0,33% | 4.725,00 |
| 18.09.2025 | 1,54 | 1,55 | 1,47 | 1,51 | -1,95% | 2.608,00 |
| 17.09.2025 | 1,54 | 1,54 | 1,52 | 1,54 | 0,00% | 2.778,00 |
| 16.09.2025 | 1,58 | 1,63 | 1,50 | 1,54 | -2,85% | 8.168,00 |
| 15.09.2025 | 1,58 | 1,61 | 1,55 | 1,58 | 0,00% | 2.680,00 |
| 12.09.2025 | 1,59 | 1,64 | 1,55 | 1,58 | -0,63% | 6.099,00 |
| 11.09.2025 | 1,64 | 1,66 | 1,59 | 1,59 | -2,45% | 5.597,00 |
| 10.09.2025 | 1,61 | 1,70 | 1,59 | 1,63 | 4,49% | 16.913,00 |
| 09.09.2025 | 1,50 | 1,57 | 1,46 | 1,56 | 4,70% | 8.958,00 |
| 08.09.2025 | 1,45 | 1,50 | 1,45 | 1,49 | 2,76% | 5.477,00 |
| 05.09.2025 | 1,44 | 1,50 | 1,43 | 1,45 | 0,00% | 3.033,00 |
| 04.09.2025 | 1,45 | 1,50 | 1,39 | 1,45 | -1,36% | 4.647,00 |
| 03.09.2025 | 1,51 | 1,55 | 1,43 | 1,47 | -3,92% | 16.534,00 |
| 02.09.2025 | 1,59 | 1,59 | 1,53 | 1,53 | -0,97% | 912,00 |
| 01.09.2025 | 1,65 | 1,65 | 1,52 | 1,55 | -4,63% | 9.149,00 |
| 29.08.2025 | 1,54 | 1,65 | 1,54 | 1,62 | 5,88% | 10.732,00 |
| 28.08.2025 | 1,62 | 1,62 | 1,49 | 1,53 | -4,08% | 8.482,00 |
| 27.08.2025 | 1,67 | 1,67 | 1,51 | 1,60 | -5,06% | 10.592,00 |
| 26.08.2025 | 1,56 | 1,68 | 1,50 | 1,68 | 4,67% | 14.238,00 |
| 25.08.2025 | 1,61 | 1,61 | 1,59 | 1,61 | 0,00% | 3.821,00 |
| 22.08.2025 | 1,71 | 1,71 | 1,60 | 1,61 | -3,02% | 9.785,00 |
| 21.08.2025 | 1,74 | 1,74 | 1,58 | 1,66 | -2,65% | 12.964,00 |
| 20.08.2025 | 1,66 | 1,71 | 1,61 | 1,70 | 4,94% | 48.933,00 |
| 19.08.2025 | 1,55 | 1,74 | 1,55 | 1,62 | 5,88% | 11.681,00 |
| 18.08.2025 | 1,52 | 1,77 | 1,52 | 1,53 | 2,00% | 50.275,00 |
| 15.08.2025 | 1,44 | 1,56 | 1,43 | 1,50 | 4,17% | 39.081,00 |
| 14.08.2025 | 1,42 | 1,45 | 1,40 | 1,44 | 2,86% | 3.172,00 |
| 13.08.2025 | 1,40 | 1,42 | 1,40 | 1,40 | 0,00% | 2.932,00 |
| 12.08.2025 | 1,37 | 1,43 | 1,36 | 1,40 | 1,45% | 3.114,00 |
| 11.08.2025 | 1,44 | 1,44 | 1,37 | 1,38 | -2,82% | 14.883,00 |
| 08.08.2025 | 1,39 | 1,45 | 1,36 | 1,42 | 3,27% | 28.967,00 |
| 07.08.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | 15.028,00 |
| 06.08.2025 | 1,39 | 1,39 | 1,35 | 1,39 | 4,14% | 15.922,00 |
| 05.08.2025 | 1,33 | 1,39 | 1,30 | 1,33 | 5,56% | 15.005,00 |
| 04.08.2025 | 1,31 | 1,33 | 1,18 | 1,26 | -4,55% | 22.808,00 |
| 01.08.2025 | 1,33 | 1,39 | 1,31 | 1,32 | -0,38% | 21.333,00 |
| 31.07.2025 | 1,32 | 1,35 | 1,32 | 1,33 | 0,38% | 9.609,00 |
| 30.07.2025 | 1,33 | 1,37 | 1,31 | 1,32 | 1,54% | 13.756,00 |
| 29.07.2025 | 1,34 | 1,34 | 1,30 | 1,30 | -1,14% | 10.742,00 |
| 28.07.2025 | 1,29 | 1,34 | 1,29 | 1,32 | 1,54% | 6.399,00 |
| 25.07.2025 | 1,31 | 1,35 | 1,30 | 1,30 | -1,15% | 7.093,00 |
| 24.07.2025 | 1,30 | 1,32 | 1,30 | 1,31 | 0,77% | 4.631,00 |
| 23.07.2025 | 1,29 | 1,33 | 1,29 | 1,30 | 0,78% | 5.215,00 |
| 22.07.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 2,79% | 1.801,00 |
| 21.07.2025 | 1,27 | 1,30 | 1,26 | 1,26 | -0,40% | 2.401,00 |
| 18.07.2025 | 1,26 | 1,30 | 1,26 | 1,26 | -2,70% | 5.180,00 |