0,980€
-7,89%
Echtzeit-Aktienkurs NFL Biosciences S.A.
Bid:
Ask:
Aktienkurse zur NFL Biosciences S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,75% | - |
| 11.12.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -0,65% | - |
| 10.12.2025 | 1,12 | 1,13 | 1,07 | 1,07 | 4,59% | - |
| 09.12.2025 | 1,10 | 1,18 | 1,02 | 1,02 | 0,59% | - |
| 08.12.2025 | 1,13 | 1,13 | 1,02 | 1,02 | 2,93% | - |
| 05.12.2025 | 1,03 | 1,25 | 0,99 | 0,99 | 12,39% | - |
| 04.12.2025 | 0,90 | 1,03 | 0,88 | 0,88 | 6,54% | - |
| 03.12.2025 | 0,91 | 0,92 | 0,83 | 0,83 | -1,90% | - |
| 01.12.2025 | 0,91 | 0,92 | 0,84 | 0,84 | -1,52% | - |
| 28.11.2025 | 0,90 | 0,92 | 0,86 | 0,86 | 1,91% | - |
| 27.11.2025 | 0,91 | 0,92 | 0,84 | 0,84 | -1,87% | - |
| 26.11.2025 | 0,92 | 0,92 | 0,86 | 0,86 | -2,17% | - |
| 25.11.2025 | 0,92 | 0,92 | 0,87 | 0,87 | 3,31% | - |
| 24.11.2025 | 0,91 | 0,92 | 0,85 | 0,85 | 1,68% | - |
| 21.11.2025 | 0,90 | 0,90 | 0,83 | 0,83 | -1,65% | - |
| 20.11.2025 | 0,90 | 0,91 | 0,85 | 0,85 | -0,35% | - |
| 19.11.2025 | 0,91 | 0,91 | 0,85 | 0,85 | -6,70% | - |
| 18.11.2025 | 0,90 | 0,92 | 0,89 | 0,91 | 6,43% | - |
| 17.11.2025 | 0,92 | 0,93 | 0,86 | 0,86 | 0,47% | - |
| 14.11.2025 | 0,92 | 0,92 | 0,85 | 0,85 | -2,52% | - |
| 13.11.2025 | 0,93 | 0,93 | 0,87 | 0,87 | 2,59% | - |
| 12.11.2025 | 0,93 | 0,96 | 0,85 | 0,85 | 4,55% | - |
| 11.11.2025 | 0,88 | 0,89 | 0,81 | 0,81 | 0,62% | - |
| 10.11.2025 | 0,88 | 0,89 | 0,81 | 0,81 | -0,74% | - |
| 07.11.2025 | 0,93 | 0,93 | 0,82 | 0,82 | -9,94% | - |
| 06.11.2025 | 1,09 | 1,09 | 0,91 | 0,91 | -10,04% | - |
| 05.11.2025 | 1,08 | 1,09 | 1,01 | 1,01 | -1,18% | - |
| 04.11.2025 | 1,15 | 1,15 | 1,02 | 1,02 | -10,54% | - |
| 03.11.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 9,85% | - |
| 31.10.2025 | 1,16 | 1,16 | 1,04 | 1,04 | -5,13% | - |
| 30.10.2025 | 1,17 | 1,17 | 1,09 | 1,09 | 0,37% | - |
| 29.10.2025 | 1,16 | 1,18 | 1,09 | 1,09 | 0,00% | - |
| 28.10.2025 | 1,12 | 1,19 | 1,09 | 1,09 | 3,62% | - |
| 27.10.2025 | 1,14 | 1,14 | 1,05 | 1,05 | -6,42% | - |
| 24.10.2025 | 1,12 | 1,15 | 1,11 | 1,12 | -1,15% | - |
| 23.10.2025 | 1,17 | 1,17 | 1,13 | 1,14 | 4,70% | - |
| 22.10.2025 | 1,17 | 1,18 | 1,08 | 1,08 | -0,91% | - |
| 21.10.2025 | 1,25 | 1,25 | 1,09 | 1,09 | -7,76% | - |
| 20.10.2025 | 1,33 | 1,33 | 1,19 | 1,19 | -19,04% | - |
| 17.10.2025 | 1,27 | 1,52 | 1,26 | 1,47 | 23,52% | - |
| 16.10.2025 | 1,25 | 1,27 | 1,19 | 1,19 | -4,59% | - |
| 15.10.2025 | 1,26 | 1,26 | 1,23 | 1,24 | -1,58% | - |
| 14.10.2025 | 1,28 | 1,29 | 1,26 | 1,26 | 8,69% | - |
| 13.10.2025 | 1,26 | 1,28 | 1,16 | 1,16 | -5,91% | - |
| 10.10.2025 | 1,25 | 1,26 | 1,24 | 1,24 | 5,74% | - |
| 09.10.2025 | 1,26 | 1,28 | 1,17 | 1,17 | -7,01% | - |
| 08.10.2025 | 1,28 | 1,28 | 1,22 | 1,26 | 4,67% | - |
| 07.10.2025 | 1,29 | 1,29 | 1,20 | 1,20 | 0,84% | - |
| 06.10.2025 | 1,29 | 1,29 | 1,19 | 1,19 | -7,75% | - |
| 03.10.2025 | 1,28 | 1,31 | 1,28 | 1,29 | -0,15% | - |
| 02.10.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 9,12% | - |
| 01.10.2025 | 1,29 | 1,31 | 1,18 | 1,18 | -7,64% | - |
| 30.09.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 4,06% | - |
| 29.09.2025 | 1,33 | 1,34 | 1,23 | 1,23 | -1,12% | - |
| 26.09.2025 | 1,32 | 1,33 | 1,25 | 1,25 | -6,32% | - |
| 25.09.2025 | 1,33 | 1,33 | 1,32 | 1,33 | -0,82% | - |
| 24.09.2025 | 1,33 | 1,34 | 1,33 | 1,34 | -0,45% | - |
| 23.09.2025 | 1,36 | 1,36 | 1,33 | 1,35 | -0,88% | - |
| 22.09.2025 | 1,33 | 1,41 | 1,31 | 1,36 | 2,72% | - |
| 19.09.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 7,21% | - |
| 18.09.2025 | 1,31 | 1,32 | 1,23 | 1,23 | -6,44% | - |
| 17.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,30% | - |
| 16.09.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -0,90% | - |
| 15.09.2025 | 1,37 | 1,37 | 1,33 | 1,34 | 6,97% | - |
| 12.09.2025 | 1,33 | 1,36 | 1,25 | 1,25 | -3,48% | - |
| 11.09.2025 | 1,30 | 1,31 | 1,28 | 1,29 | 1,25% | - |
| 10.09.2025 | 1,28 | 1,28 | 1,26 | 1,28 | 0,95% | - |
| 09.09.2025 | 1,25 | 1,28 | 1,25 | 1,27 | -5,74% | - |
| 08.09.2025 | 1,35 | 1,36 | 1,34 | 1,34 | -0,52% | - |
| 05.09.2025 | 1,36 | 1,36 | 1,32 | 1,35 | 0,30% | - |
| 04.09.2025 | 1,37 | 1,38 | 1,32 | 1,35 | -2,04% | - |
| 03.09.2025 | 1,46 | 1,46 | 1,37 | 1,37 | -5,44% | - |
| 02.09.2025 | 1,59 | 1,64 | 1,45 | 1,45 | 1,40% | - |
| 01.09.2025 | 1,43 | 1,47 | 1,41 | 1,43 | 0,14% | - |
| 29.08.2025 | 1,48 | 1,48 | 1,42 | 1,43 | -2,12% | - |
| 28.08.2025 | 1,49 | 1,51 | 1,45 | 1,46 | -2,21% | - |
| 27.08.2025 | 1,53 | 1,59 | 1,44 | 1,49 | 2,05% | - |
| 26.08.2025 | 1,47 | 1,48 | 1,40 | 1,46 | -1,15% | - |
| 25.08.2025 | 1,57 | 1,57 | 1,48 | 1,48 | -5,73% | - |
| 22.08.2025 | 1,55 | 1,60 | 1,55 | 1,57 | 1,16% | - |
| 21.08.2025 | 1,62 | 1,62 | 1,55 | 1,55 | -0,45% | - |
| 20.08.2025 | 1,63 | 1,70 | 1,56 | 1,56 | -5,80% | - |
| 19.08.2025 | 1,55 | 1,69 | 1,55 | 1,66 | 6,63% | - |
| 18.08.2025 | 1,47 | 1,58 | 1,47 | 1,55 | 7,03% | - |
| 15.08.2025 | 1,42 | 1,47 | 1,42 | 1,45 | 2,54% | - |
| 14.08.2025 | 1,39 | 1,46 | 1,38 | 1,42 | 1,14% | - |
| 13.08.2025 | 1,37 | 1,47 | 1,37 | 1,40 | 2,42% | - |
| 12.08.2025 | 1,33 | 1,40 | 1,31 | 1,37 | 2,63% | - |
| 11.08.2025 | 1,32 | 1,33 | 1,31 | 1,33 | 2,15% | - |
| 08.08.2025 | 1,31 | 1,33 | 1,30 | 1,30 | 0,93% | - |
| 07.08.2025 | 1,32 | 1,34 | 1,29 | 1,29 | -1,97% | - |
| 06.08.2025 | 1,34 | 1,34 | 1,30 | 1,32 | -1,50% | - |
| 05.08.2025 | 1,34 | 1,35 | 1,33 | 1,34 | 1,36% | - |
| 04.08.2025 | 1,29 | 1,37 | 1,29 | 1,32 | 4,43% | - |
| 01.08.2025 | 1,34 | 1,34 | 1,25 | 1,26 | -4,10% | - |
| 31.07.2025 | 1,37 | 1,37 | 1,32 | 1,32 | -3,73% | - |
| 30.07.2025 | 1,44 | 1,44 | 1,33 | 1,37 | -2,22% | - |
| 29.07.2025 | 1,35 | 1,43 | 1,33 | 1,40 | 3,48% | - |
| 28.07.2025 | 1,27 | 1,48 | 1,27 | 1,35 | 6,62% | 500,00 |
| 25.07.2025 | 1,21 | 1,30 | 1,20 | 1,27 | 7,19% | - |