1,515€
9,15%
Echtzeit-Aktienkurs NFL Biosciences S.A.
Bid:
Ask:
Aktienkurse zur NFL Biosciences S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 1,35 | 1,54 | 1,35 | 1,52 | 2,57% | - |
| 25.04.2025 | 1,45 | 1,58 | 1,45 | 1,48 | 2,56% | - |
| 24.04.2025 | 1,26 | 1,44 | 1,26 | 1,44 | 4,04% | - |
| 23.04.2025 | 1,22 | 1,40 | 1,22 | 1,39 | 3,82% | - |
| 22.04.2025 | 1,23 | 1,36 | 1,23 | 1,34 | -1,47% | - |
| 17.04.2025 | 1,23 | 1,36 | 1,23 | 1,36 | 1,19% | - |
| 16.04.2025 | 1,26 | 1,38 | 1,26 | 1,34 | -2,12% | - |
| 15.04.2025 | 1,27 | 1,39 | 1,27 | 1,37 | -1,79% | - |
| 14.04.2025 | 1,41 | 1,48 | 1,39 | 1,39 | 0,00% | - |
| 11.04.2025 | 1,42 | 1,42 | 1,38 | 1,39 | -1,20% | - |
| 10.04.2025 | 1,21 | 1,43 | 1,21 | 1,41 | 5,14% | - |
| 09.04.2025 | 1,41 | 1,42 | 1,32 | 1,34 | -5,16% | - |
| 08.04.2025 | 1,44 | 1,47 | 1,40 | 1,42 | -1,87% | - |
| 07.04.2025 | 1,32 | 1,48 | 1,32 | 1,44 | 0,56% | - |
| 04.04.2025 | 1,34 | 1,51 | 1,34 | 1,43 | -3,69% | - |
| 03.04.2025 | 1,53 | 1,55 | 1,49 | 1,49 | -2,42% | - |
| 02.04.2025 | 1,55 | 1,56 | 1,52 | 1,53 | -2,49% | - |
| 01.04.2025 | 1,44 | 1,59 | 1,44 | 1,57 | -0,70% | - |
| 31.03.2025 | 1,59 | 1,62 | 1,56 | 1,58 | -1,13% | - |
| 28.03.2025 | 1,60 | 1,62 | 1,57 | 1,59 | -1,24% | - |
| 27.03.2025 | 1,64 | 1,67 | 1,59 | 1,61 | -1,71% | - |
| 26.03.2025 | 1,57 | 1,73 | 1,57 | 1,64 | -4,26% | - |
| 25.03.2025 | 1,48 | 1,83 | 1,48 | 1,72 | 6,26% | - |
| 24.03.2025 | 1,48 | 1,64 | 1,48 | 1,61 | -0,49% | - |
| 21.03.2025 | 1,50 | 1,63 | 1,50 | 1,62 | -0,31% | - |
| 20.03.2025 | 1,61 | 1,66 | 1,61 | 1,63 | 0,49% | - |
| 19.03.2025 | 1,62 | 1,65 | 1,61 | 1,62 | -0,61% | - |
| 18.03.2025 | 1,51 | 1,70 | 1,51 | 1,63 | -0,67% | - |
| 17.03.2025 | 1,53 | 1,67 | 1,53 | 1,64 | -2,50% | - |
| 14.03.2025 | 1,66 | 1,69 | 1,66 | 1,68 | 1,26% | - |
| 13.03.2025 | 1,53 | 1,75 | 1,53 | 1,66 | -0,24% | - |
| 12.03.2025 | 1,50 | 1,67 | 1,50 | 1,67 | 2,34% | - |
| 11.03.2025 | 1,64 | 1,65 | 1,63 | 1,63 | -1,39% | - |
| 10.03.2025 | 1,51 | 1,66 | 1,51 | 1,65 | 0,43% | - |
| 07.03.2025 | 1,52 | 1,65 | 1,52 | 1,64 | -0,18% | - |
| 06.03.2025 | 1,65 | 1,68 | 1,64 | 1,65 | -0,18% | - |
| 05.03.2025 | 1,67 | 1,68 | 1,64 | 1,65 | -1,55% | - |
| 04.03.2025 | 1,74 | 1,76 | 1,63 | 1,68 | -3,07% | - |
| 03.03.2025 | 1,59 | 1,78 | 1,59 | 1,73 | -0,75% | - |
| 28.02.2025 | 1,61 | 1,78 | 1,61 | 1,74 | -0,23% | 2.244,00 |
| 27.02.2025 | 1,59 | 1,77 | 1,59 | 1,75 | 0,58% | - |
| 26.02.2025 | 1,57 | 1,76 | 1,57 | 1,74 | 1,76% | - |
| 25.02.2025 | 1,59 | 1,77 | 1,59 | 1,71 | -1,45% | - |
| 24.02.2025 | 1,74 | 1,76 | 1,73 | 1,73 | -0,69% | - |
| 21.02.2025 | 1,62 | 1,80 | 1,62 | 1,74 | -1,53% | - |
| 20.02.2025 | 1,82 | 1,83 | 1,76 | 1,77 | -2,96% | - |
| 19.02.2025 | 1,84 | 1,85 | 1,82 | 1,82 | -0,98% | - |
| 18.02.2025 | 1,61 | 1,87 | 1,61 | 1,84 | 5,20% | - |
| 17.02.2025 | 1,60 | 1,77 | 1,60 | 1,75 | -0,11% | - |
| 14.02.2025 | 1,77 | 1,79 | 1,75 | 1,75 | -1,07% | - |
| 13.02.2025 | 1,63 | 1,79 | 1,63 | 1,77 | -0,62% | - |
| 12.02.2025 | 1,61 | 1,81 | 1,61 | 1,78 | 1,31% | - |
| 11.02.2025 | 1,63 | 1,79 | 1,63 | 1,76 | -1,12% | - |
| 10.02.2025 | 1,66 | 1,81 | 1,66 | 1,78 | -1,71% | - |
| 07.02.2025 | 1,84 | 1,84 | 1,80 | 1,81 | -1,79% | - |
| 06.02.2025 | 1,70 | 1,89 | 1,70 | 1,84 | -1,23% | - |
| 05.02.2025 | 1,72 | 1,90 | 1,72 | 1,87 | -1,17% | - |
| 04.02.2025 | 1,79 | 2,09 | 1,79 | 1,89 | 5,30% | - |
| 03.02.2025 | 1,81 | 1,85 | 1,77 | 1,79 | -0,88% | - |
| 31.01.2025 | 1,55 | 1,83 | 1,55 | 1,81 | 6,91% | - |
| 30.01.2025 | 1,57 | 1,73 | 1,57 | 1,69 | -0,53% | - |
| 29.01.2025 | 1,61 | 1,77 | 1,61 | 1,70 | -2,97% | - |
| 28.01.2025 | 1,81 | 1,81 | 1,75 | 1,75 | -3,10% | - |
| 27.01.2025 | 1,83 | 1,84 | 1,80 | 1,81 | -1,42% | - |
| 24.01.2025 | 1,87 | 1,88 | 1,83 | 1,84 | -1,71% | - |
| 23.01.2025 | 1,88 | 1,88 | 1,85 | 1,87 | -0,74% | - |
| 22.01.2025 | 1,72 | 1,89 | 1,72 | 1,88 | 0,05% | - |
| 21.01.2025 | 1,88 | 1,89 | 1,88 | 1,88 | 0,00% | - |
| 20.01.2025 | 1,72 | 1,90 | 1,72 | 1,88 | -0,37% | - |
| 17.01.2025 | 1,72 | 1,89 | 1,72 | 1,89 | 0,32% | - |
| 16.01.2025 | 1,87 | 1,89 | 1,86 | 1,88 | 0,70% | - |
| 15.01.2025 | 1,74 | 1,90 | 1,74 | 1,87 | -1,48% | - |
| 14.01.2025 | 1,90 | 1,90 | 1,87 | 1,90 | 0,00% | - |
| 13.01.2025 | 1,70 | 1,90 | 1,70 | 1,90 | 2,54% | - |
| 10.01.2025 | 1,70 | 1,87 | 1,70 | 1,85 | -0,64% | - |
| 09.01.2025 | 1,86 | 1,88 | 1,85 | 1,86 | 0,00% | - |
| 08.01.2025 | 1,86 | 1,87 | 1,86 | 1,86 | 0,11% | - |
| 07.01.2025 | 1,73 | 1,90 | 1,73 | 1,86 | -2,05% | - |
| 06.01.2025 | 1,73 | 1,95 | 1,73 | 1,90 | 0,26% | - |
| 03.01.2025 | 1,74 | 1,93 | 1,74 | 1,89 | -0,47% | - |
| 02.01.2025 | 1,81 | 1,98 | 1,81 | 1,90 | 13,82% | - |
| 30.12.2024 | 1,85 | 2,20 | 1,67 | 1,67 | -9,72% | - |
| 27.12.2024 | 1,82 | 1,86 | 1,78 | 1,85 | 3,64% | - |
| 23.12.2024 | 1,57 | 1,82 | 1,57 | 1,79 | 3,06% | - |
| 20.12.2024 | 1,66 | 1,83 | 1,66 | 1,73 | -4,47% | - |
| 19.12.2024 | 1,87 | 2,20 | 1,81 | 1,81 | -2,47% | - |
| 18.12.2024 | 1,92 | 1,94 | 1,78 | 1,86 | -3,02% | - |
| 17.12.2024 | 1,65 | 1,99 | 1,65 | 1,92 | 6,44% | - |
| 16.12.2024 | 1,63 | 1,82 | 1,63 | 1,80 | 1,81% | - |
| 13.12.2024 | 1,66 | 1,83 | 1,66 | 1,77 | -2,05% | - |
| 12.12.2024 | 1,60 | 1,85 | 1,60 | 1,81 | 3,79% | - |
| 11.12.2024 | 1,54 | 1,77 | 1,54 | 1,74 | 3,82% | - |
| 10.12.2024 | 1,80 | 1,80 | 1,67 | 1,68 | -6,73% | - |
| 09.12.2024 | 1,69 | 1,84 | 1,69 | 1,80 | -1,96% | - |
| 06.12.2024 | 1,86 | 1,96 | 1,77 | 1,83 | -1,50% | - |
| 05.12.2024 | 1,57 | 2,05 | 1,57 | 1,86 | 8,13% | - |
| 04.12.2024 | 1,78 | 1,81 | 1,66 | 1,72 | -3,10% | - |
| 03.12.2024 | 1,63 | 1,95 | 1,63 | 1,78 | -2,42% | - |
| 02.12.2024 | 1,94 | 1,98 | 1,74 | 1,82 | -5,50% | - |
| 29.11.2024 | 1,77 | 1,93 | 1,77 | 1,93 | 0,31% | - |