1,115€
8,67%
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 | 1,13 | 1,17 | 1,07 | 1,12 | -1,41% | - |
| 26.06.2025 | 1,03 | 1,14 | 1,03 | 1,14 | 1,16% | - |
| 25.06.2025 | 1,17 | 1,17 | 1,11 | 1,12 | -3,85% | - |
| 24.06.2025 | 1,05 | 1,18 | 1,05 | 1,17 | 1,57% | - |
| 23.06.2025 | 1,04 | 1,15 | 1,04 | 1,15 | 1,23% | - |
| 20.06.2025 | 1,17 | 1,17 | 1,13 | 1,14 | -2,99% | - |
| 19.06.2025 | 1,07 | 1,18 | 1,07 | 1,17 | -0,43% | - |
| 18.06.2025 | 1,06 | 1,18 | 1,06 | 1,18 | 0,86% | - |
| 17.06.2025 | 1,05 | 1,18 | 1,05 | 1,17 | 1,04% | - |
| 16.06.2025 | 1,15 | 1,18 | 1,10 | 1,15 | 0,44% | - |
| 13.06.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 0,35% | - |
| 12.06.2025 | 1,05 | 1,15 | 1,05 | 1,15 | 0,09% | - |
| 11.06.2025 | 1,05 | 1,17 | 1,05 | 1,14 | -0,17% | - |
| 10.06.2025 | 1,06 | 1,16 | 1,06 | 1,15 | -0,95% | - |
| 09.06.2025 | 1,06 | 1,16 | 1,06 | 1,16 | -0,17% | - |
| 06.06.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,09% | - |
| 05.06.2025 | 1,09 | 1,19 | 1,09 | 1,16 | -2,28% | - |
| 04.06.2025 | 1,10 | 1,19 | 1,10 | 1,19 | -0,50% | - |
| 03.06.2025 | 1,10 | 1,23 | 1,10 | 1,19 | -0,42% | - |
| 02.06.2025 | 1,14 | 1,23 | 1,14 | 1,20 | -3,00% | - |
| 30.05.2025 | 1,14 | 1,27 | 1,14 | 1,23 | -1,52% | - |
| 29.05.2025 | 1,20 | 1,30 | 1,19 | 1,25 | 4,59% | - |
| 28.05.2025 | 1,11 | 1,21 | 1,11 | 1,20 | -0,66% | - |
| 27.05.2025 | 1,11 | 1,22 | 1,11 | 1,21 | -0,99% | - |
| 26.05.2025 | 1,13 | 1,28 | 1,13 | 1,22 | -1,14% | - |
| 23.05.2025 | 1,42 | 1,56 | 1,18 | 1,23 | -21,29% | - |
| 22.05.2025 | 1,45 | 1,59 | 1,45 | 1,56 | -1,32% | - |
| 21.05.2025 | 1,42 | 1,59 | 1,42 | 1,59 | 0,63% | - |
| 20.05.2025 | 1,46 | 1,61 | 1,46 | 1,58 | -1,62% | - |
| 19.05.2025 | 1,50 | 1,64 | 1,50 | 1,60 | -2,50% | - |
| 16.05.2025 | 1,63 | 1,69 | 1,60 | 1,64 | 0,98% | - |
| 15.05.2025 | 1,47 | 1,65 | 1,47 | 1,63 | 0,18% | - |
| 14.05.2025 | 1,52 | 1,69 | 1,52 | 1,62 | -2,23% | - |
| 13.05.2025 | 1,48 | 1,70 | 1,48 | 1,66 | 3,36% | - |
| 12.05.2025 | 1,39 | 1,67 | 1,39 | 1,61 | 5,80% | - |
| 09.05.2025 | 1,44 | 1,58 | 1,44 | 1,52 | -3,56% | - |
| 08.05.2025 | 1,63 | 1,63 | 1,55 | 1,57 | -3,49% | - |
| 07.05.2025 | 1,53 | 1,70 | 1,53 | 1,63 | -2,97% | - |
| 06.05.2025 | 1,56 | 1,73 | 1,56 | 1,68 | -2,10% | - |
| 05.05.2025 | 1,55 | 1,80 | 1,55 | 1,72 | 1,54% | - |
| 02.05.2025 | 1,64 | 1,77 | 1,63 | 1,69 | 3,05% | - |
| 30.04.2025 | 1,70 | 1,74 | 1,64 | 1,64 | -9,04% | - |
| 29.04.2025 | 1,38 | 1,81 | 1,38 | 1,80 | 18,76% | - |
| 28.04.2025 | 1,35 | 1,54 | 1,35 | 1,52 | 2,64% | - |
| 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% | - |