1,112€
6,92%
Echtzeit-Aktienkurs NFL Biosciences S.A.
Bid:
Ask:
Aktienkurse zur NFL Biosciences S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,14 | 1,17 | 1,05 | 1,11 | 6,83% | - |
| 26.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -4,06% | - |
| 25.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,12% | - |
| 24.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,10% | - |
| 23.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,85% | - |
| 20.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,37% | - |
| 19.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,74% | - |
| 18.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,50% | - |
| 17.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 16.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 13.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 12.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -12,17% | - |
| 11.06.2025 | 1,06 | 1,20 | 1,06 | 1,20 | 11,94% | 500,00 |
| 10.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | - |
| 09.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 06.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,36% | - |
| 05.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 04.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,36% | - |
| 03.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,79% | - |
| 02.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,88% | - |
| 30.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 4,47% | - |
| 29.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 28.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,24% | - |
| 27.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,91% | - |
| 26.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -10,40% | - |
| 23.05.2025 | 1,16 | 1,29 | 1,16 | 1,29 | -14,13% | 1.000,00 |
| 22.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,94% | - |
| 21.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,11% | - |
| 20.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,69% | - |
| 19.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,78% | - |
| 16.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,91% | - |
| 15.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,66% | - |
| 14.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 3,28% | - |
| 13.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 6,12% | - |
| 12.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,75% | - |
| 09.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,61% | - |
| 08.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,88% | - |
| 07.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,97% | - |
| 06.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 05.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,68% | - |
| 02.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -8,95% | - |
| 30.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 20,28% | - |
| 29.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,44% | - |
| 28.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,20% | - |
| 25.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 5,73% | - |
| 24.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 23.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,63% | - |
| 22.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,28% | - |
| 17.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,18% | - |
| 16.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 15.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,69% | - |
| 14.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,15% | - |
| 11.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 4,36% | - |
| 10.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,53% | - |
| 09.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,82% | - |
| 08.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 6,20% | - |
| 07.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -8,51% | - |
| 04.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,73% | - |
| 03.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -5,46% | - |
| 02.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,61% | - |
| 01.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 31.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,79% | - |
| 28.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,45% | - |
| 27.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -4,67% | - |
| 26.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -7,09% | - |
| 25.03.2025 | 1,53 | 1,75 | 1,53 | 1,75 | 3,18% | 500,00 |
| 24.03.2025 | 1,54 | 1,70 | 1,54 | 1,70 | 9,70% | 500,00 |
| 21.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 20.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 19.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,41% | - |
| 18.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,01% | - |
| 17.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,89% | - |
| 14.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,13% | - |
| 13.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,81% | - |
| 12.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,77% | - |
| 11.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 10.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,13% | - |
| 07.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 06.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 05.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,24% | - |
| 04.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,48% | - |
| 03.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 28.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 27.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,24% | - |
| 26.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 25.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,36% | - |
| 24.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,14% | - |
| 21.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,88% | - |
| 20.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,91% | - |
| 19.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 5,16% | - |
| 18.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,24% | - |
| 17.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,42% | - |
| 14.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,06% | - |
| 13.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,79% | - |
| 12.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 11.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,85% | - |
| 10.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,71% | - |
| 07.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,35% | - |
| 06.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,22% | - |
| 05.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 5,63% | - |