1,893€
0,13%
Echtzeit-Aktienkurs Affluent Medical SAS
Bid:
Ask:
Aktienkurse zur Affluent Medical SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,90 | 1,90 | 1,89 | 1,90 | 0,40% | - |
| 13.09.2024 | 1,95 | 1,99 | 1,85 | 1,89 | -0,53% | 22.253,00 |
| 12.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | 400,00 |
| 11.09.2024 | 1,90 | 1,90 | 1,86 | 1,86 | -1,85% | 151,00 |
| 10.09.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 1,61% | 682,00 |
| 09.09.2024 | 1,90 | 1,90 | 1,87 | 1,87 | -0,80% | 600,00 |
| 06.09.2024 | 1,91 | 1,91 | 1,88 | 1,88 | -1,31% | 731,00 |
| 05.09.2024 | 1,92 | 1,92 | 1,76 | 1,91 | -0,78% | 3.430,00 |
| 04.09.2024 | 1,92 | 1,92 | 1,88 | 1,92 | -1,79% | 1.235,00 |
| 03.09.2024 | 1,89 | 1,96 | 1,89 | 1,96 | 3,71% | 4.649,00 |
| 02.09.2024 | 1,90 | 1,91 | 1,81 | 1,89 | -0,79% | 3.391,00 |
| 30.08.2024 | 1,90 | 1,90 | 1,87 | 1,90 | 0,26% | 890,00 |
| 29.08.2024 | 1,92 | 1,95 | 1,89 | 1,90 | -1,04% | 3.878,00 |
| 28.08.2024 | 1,92 | 1,92 | 1,89 | 1,92 | 0,00% | 208,00 |
| 27.08.2024 | 1,91 | 1,92 | 1,90 | 1,92 | 0,79% | 1.138,00 |
| 26.08.2024 | 1,95 | 1,95 | 1,90 | 1,90 | -2,56% | 2.137,00 |
| 23.08.2024 | 1,95 | 1,95 | 1,90 | 1,95 | 2,63% | 2.930,00 |
| 22.08.2024 | 1,96 | 1,98 | 1,81 | 1,90 | -4,04% | 9.377,00 |
| 21.08.2024 | 1,94 | 1,98 | 1,94 | 1,98 | 2,33% | 307,00 |
| 20.08.2024 | 1,85 | 2,00 | 1,85 | 1,94 | 3,48% | 10.468,00 |
| 19.08.2024 | 1,86 | 1,87 | 1,86 | 1,87 | 0,27% | 1.455,00 |
| 16.08.2024 | 1,87 | 1,87 | 1,80 | 1,87 | -0,27% | 2.301,00 |
| 15.08.2024 | 1,81 | 1,87 | 1,81 | 1,87 | 3,89% | 2.001,00 |
| 14.08.2024 | 1,81 | 1,85 | 1,80 | 1,80 | 0,00% | 186,00 |
| 13.08.2024 | 1,81 | 1,81 | 1,80 | 1,80 | 0,00% | 276,00 |
| 12.08.2024 | 1,85 | 1,88 | 1,72 | 1,80 | -3,23% | 1.456,00 |
| 09.08.2024 | 1,88 | 1,88 | 1,70 | 1,86 | -1,06% | 8.797,00 |
| 08.08.2024 | 1,86 | 1,89 | 1,84 | 1,88 | -0,53% | 605,00 |
| 07.08.2024 | 1,90 | 1,90 | 1,89 | 1,89 | -0,26% | 541,00 |
| 06.08.2024 | 1,89 | 1,90 | 1,89 | 1,90 | 0,00% | 178,00 |
| 05.08.2024 | 1,96 | 1,96 | 1,78 | 1,90 | -3,07% | 8.678,00 |
| 02.08.2024 | 1,98 | 2,00 | 1,94 | 1,96 | -1,26% | 2.710,00 |
| 01.08.2024 | 1,94 | 2,00 | 1,94 | 1,98 | 3,13% | 2.691,00 |
| 31.07.2024 | 1,94 | 1,94 | 1,92 | 1,92 | -2,54% | 587,00 |
| 30.07.2024 | 2,00 | 2,00 | 1,94 | 1,97 | -1,50% | 4.273,00 |
| 29.07.2024 | 1,98 | 2,00 | 1,98 | 2,00 | 1,01% | 794,00 |
| 26.07.2024 | 1,96 | 1,98 | 1,96 | 1,98 | 1,02% | 407,00 |
| 25.07.2024 | 1,98 | 1,98 | 1,94 | 1,96 | -0,76% | 1.304,00 |
| 24.07.2024 | 1,96 | 2,00 | 1,90 | 1,98 | -1,25% | 4.613,00 |
| 23.07.2024 | 2,00 | 2,00 | 1,99 | 2,00 | 0,00% | 9.981,00 |
| 22.07.2024 | 1,96 | 2,00 | 1,95 | 2,00 | 0,76% | 13.157,00 |
| 19.07.2024 | 2,00 | 2,00 | 1,99 | 1,99 | -0,75% | 566,00 |
| 18.07.2024 | 2,00 | 2,00 | 1,99 | 2,00 | 0,00% | 896,00 |
| 17.07.2024 | 2,00 | 2,00 | 1,98 | 2,00 | 0,00% | 10.502,00 |
| 16.07.2024 | 1,98 | 2,02 | 1,98 | 2,00 | -0,50% | 12.998,00 |
| 15.07.2024 | 2,11 | 2,11 | 1,90 | 2,01 | 2,03% | 34.921,00 |
| 12.07.2024 | 1,76 | 1,99 | 1,76 | 1,97 | 23,13% | 67.039,00 |
| 11.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 101,00 |
| 10.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,31% | 443,00 |
| 09.07.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 1,59% | 1.180,00 |
| 08.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | 851,00 |
| 05.07.2024 | 1,58 | 1,58 | 1,56 | 1,57 | -0,63% | 1.490,00 |
| 04.07.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 2,27% | 954,00 |
| 03.07.2024 | 1,58 | 1,60 | 1,54 | 1,54 | -1,28% | 3.090,00 |
| 02.07.2024 | 1,62 | 1,62 | 1,56 | 1,56 | -2,50% | 2.270,00 |
| 01.07.2024 | 1,56 | 1,60 | 1,56 | 1,60 | 2,24% | 710,00 |
| 28.06.2024 | 1,58 | 1,63 | 1,57 | 1,57 | -0,95% | 2.640,00 |
| 27.06.2024 | 1,63 | 1,64 | 1,58 | 1,58 | -2,47% | 914,00 |
| 26.06.2024 | 1,66 | 1,66 | 1,62 | 1,62 | -2,11% | 1.479,00 |
| 25.06.2024 | 1,66 | 1,66 | 1,63 | 1,66 | 1,85% | 1.048,00 |
| 24.06.2024 | 1,64 | 1,66 | 1,62 | 1,63 | -2,11% | 2.320,00 |
| 21.06.2024 | 1,64 | 1,66 | 1,61 | 1,66 | 1,53% | 663,00 |
| 20.06.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 2,19% | 2.453,00 |
| 19.06.2024 | 1,66 | 1,68 | 1,60 | 1,60 | -2,44% | 6.525,00 |
| 18.06.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 3,80% | 3.781,00 |
| 17.06.2024 | 1,62 | 1,62 | 1,58 | 1,58 | -3,36% | 1.400,00 |
| 14.06.2024 | 1,72 | 1,72 | 1,55 | 1,64 | -6,30% | 11.617,00 |
| 13.06.2024 | 1,75 | 1,75 | 1,70 | 1,75 | 0,29% | 2.311,00 |
| 12.06.2024 | 1,75 | 1,75 | 1,74 | 1,74 | -0,29% | 321,00 |
| 11.06.2024 | 1,82 | 1,82 | 1,74 | 1,75 | -0,57% | 3.457,00 |
| 10.06.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | 1.101,00 |
| 07.06.2024 | 1,81 | 1,81 | 1,74 | 1,76 | -2,77% | 3.358,00 |
| 06.06.2024 | 1,83 | 1,84 | 1,73 | 1,81 | -1,37% | 3.846,00 |
| 05.06.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 0,83% | 417,00 |
| 04.06.2024 | 1,78 | 1,86 | 1,77 | 1,82 | -0,27% | 7.631,00 |
| 03.06.2024 | 1,88 | 1,92 | 1,80 | 1,82 | 1,11% | 17.100,00 |
| 31.05.2024 | 1,72 | 1,80 | 1,72 | 1,80 | 1,12% | 7.088,00 |
| 30.05.2024 | 1,80 | 1,80 | 1,71 | 1,78 | 4,09% | 4.117,00 |
| 29.05.2024 | 1,70 | 1,78 | 1,70 | 1,71 | 1,48% | 15.126,00 |
| 28.05.2024 | 1,70 | 1,72 | 1,69 | 1,69 | -1,75% | 1.410,00 |
| 27.05.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 0,29% | 1.330,00 |
| 24.05.2024 | 1,72 | 1,72 | 1,69 | 1,71 | -0,58% | 1.137,00 |
| 23.05.2024 | 1,70 | 1,76 | 1,64 | 1,72 | 2,38% | 5.414,00 |
| 22.05.2024 | 1,68 | 1,70 | 1,68 | 1,68 | 0,00% | 1.246,00 |
| 21.05.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -1,18% | 275,00 |
| 20.05.2024 | 1,68 | 1,72 | 1,65 | 1,70 | 2,72% | 1.021,00 |
| 17.05.2024 | 1,69 | 1,73 | 1,64 | 1,66 | -1,78% | 5.297,00 |
| 16.05.2024 | 1,70 | 1,70 | 1,68 | 1,69 | -2,03% | 2.952,00 |
| 15.05.2024 | 1,78 | 1,78 | 1,72 | 1,72 | -1,99% | 987,00 |
| 14.05.2024 | 1,78 | 1,78 | 1,76 | 1,76 | -1,40% | 356,00 |
| 13.05.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 1,14% | 738,00 |
| 10.05.2024 | 1,78 | 1,78 | 1,76 | 1,76 | -1,12% | 1.185,00 |
| 09.05.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 7,23% | 7.853,00 |
| 08.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,30% | 252,00 |
| 07.05.2024 | 1,64 | 1,66 | 1,62 | 1,66 | 1,22% | 761,00 |
| 06.05.2024 | 1,59 | 1,64 | 1,59 | 1,64 | 3,48% | 3.583,00 |
| 03.05.2024 | 1,66 | 1,66 | 1,52 | 1,58 | -6,78% | 9.408,00 |
| 02.05.2024 | 1,66 | 1,76 | 1,66 | 1,70 | -0,88% | 3.415,00 |
| 30.04.2024 | 1,71 | 1,74 | 1,71 | 1,71 | -0,58% | 805,00 |
| 29.04.2024 | 1,72 | 1,74 | 1,72 | 1,72 | -0,58% | 2.810,00 |