1,403€
-1,58%
Echtzeit-Aktienkurs AFFLUENT MEDICAL SAS EO 1
Bid:
Ask:
Aktienkurse zur AFFLUENT MEDICAL SAS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 1,29 | 1,30 | 1,26 | 1,30 | -1,15% | 2.309,00 |
| 16.07.2025 | 1,31 | 1,33 | 1,30 | 1,31 | 0,00% | 170,00 |
| 15.07.2025 | 1,31 | 1,33 | 1,31 | 1,31 | 0,77% | 1.724,00 |
| 14.07.2025 | 1,34 | 1,35 | 1,30 | 1,30 | -1,89% | 4.839,00 |
| 11.07.2025 | 1,35 | 1,35 | 1,30 | 1,33 | -2,21% | 2.189,00 |
| 10.07.2025 | 1,36 | 1,36 | 1,30 | 1,36 | 0,74% | 5.446,00 |
| 09.07.2025 | 1,37 | 1,37 | 1,24 | 1,35 | -1,47% | 3.247,00 |
| 08.07.2025 | 1,37 | 1,37 | 1,31 | 1,37 | 0,37% | 2.044,00 |
| 07.07.2025 | 1,37 | 1,39 | 1,30 | 1,36 | 0,00% | 1.824,00 |
| 04.07.2025 | 1,35 | 1,39 | 1,34 | 1,36 | 2,64% | 3.732,00 |
| 03.07.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 1,15% | 524,00 |
| 02.07.2025 | 1,32 | 1,37 | 1,29 | 1,31 | 3,15% | 5.842,00 |
| 01.07.2025 | 1,29 | 1,32 | 1,26 | 1,27 | 0,40% | 7.834,00 |
| 30.06.2025 | 1,28 | 1,31 | 1,16 | 1,27 | -5,95% | 15.356,00 |
| 27.06.2025 | 1,36 | 1,37 | 1,31 | 1,35 | -1,10% | 6.928,00 |
| 26.06.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 0,74% | 707,00 |
| 25.06.2025 | 1,34 | 1,37 | 1,34 | 1,35 | -1,10% | 4.552,00 |
| 24.06.2025 | 1,35 | 1,39 | 1,34 | 1,37 | 0,37% | 2.415,00 |
| 23.06.2025 | 1,31 | 1,38 | 1,31 | 1,36 | -0,37% | 1.918,00 |
| 20.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | 1,00 |
| 19.06.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 1,11% | 121,00 |
| 18.06.2025 | 1,30 | 1,39 | 1,26 | 1,35 | 0,75% | 13.770,00 |
| 17.06.2025 | 1,37 | 1,38 | 1,32 | 1,34 | -2,19% | 1.335,00 |
| 16.06.2025 | 1,38 | 1,39 | 1,32 | 1,37 | -3,52% | 10.630,00 |
| 13.06.2025 | 1,40 | 1,43 | 1,40 | 1,42 | -0,35% | 573,00 |
| 12.06.2025 | 1,42 | 1,45 | 1,39 | 1,43 | -0,70% | 4.477,00 |
| 11.06.2025 | 1,48 | 1,48 | 1,42 | 1,44 | -1,03% | 7.658,00 |
| 10.06.2025 | 1,42 | 1,46 | 1,42 | 1,45 | -0,68% | 1.354,00 |
| 09.06.2025 | 1,41 | 1,48 | 1,39 | 1,46 | 3,18% | 3.038,00 |
| 06.06.2025 | 1,46 | 1,48 | 1,42 | 1,42 | -2,08% | 5.115,00 |
| 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 |