1,075€
-2,27%
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 | 1,05 | 1,09 | 1,05 | 1,09 | -0,55% | 14.760,00 |
| 11.12.2025 | 1,06 | 1,11 | 1,04 | 1,10 | 4,56% | 28.636,00 |
| 10.12.2025 | 1,14 | 1,14 | 1,04 | 1,05 | -4,36% | 61.170,00 |
| 09.12.2025 | 1,11 | 1,20 | 1,04 | 1,10 | 2,23% | 122.668,00 |
| 08.12.2025 | 1,12 | 1,13 | 1,03 | 1,08 | -3,93% | 82.255,00 |
| 05.12.2025 | 1,04 | 1,25 | 1,04 | 1,12 | 8,74% | 355.312,00 |
| 04.12.2025 | 0,89 | 1,03 | 0,89 | 1,03 | 15,21% | 335.664,00 |
| 03.12.2025 | 0,92 | 0,92 | 0,89 | 0,89 | -2,83% | 42.798,00 |
| 02.12.2025 | 0,92 | 0,92 | 0,90 | 0,92 | 0,00% | 15.056,00 |
| 01.12.2025 | 0,92 | 0,92 | 0,90 | 0,92 | 0,11% | 17.579,00 |
| 28.11.2025 | 0,92 | 0,92 | 0,86 | 0,92 | 2,45% | 65.250,00 |
| 27.11.2025 | 0,92 | 0,92 | 0,88 | 0,90 | -2,07% | 38.637,00 |
| 26.11.2025 | 0,92 | 0,92 | 0,88 | 0,92 | -0,65% | 29.008,00 |
| 25.11.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 0,77% | 37.978,00 |
| 24.11.2025 | 0,90 | 0,92 | 0,89 | 0,92 | 1,89% | 40.493,00 |
| 21.11.2025 | 0,91 | 0,91 | 0,86 | 0,90 | -1,32% | 7.034,00 |
| 20.11.2025 | 0,88 | 0,92 | 0,88 | 0,91 | -0,87% | 7.696,00 |
| 19.11.2025 | 0,91 | 0,92 | 0,88 | 0,92 | 0,33% | 16.506,00 |
| 18.11.2025 | 0,89 | 0,92 | 0,88 | 0,92 | 2,81% | 11.163,00 |
| 17.11.2025 | 0,93 | 0,93 | 0,89 | 0,89 | -3,58% | 17.122,00 |
| 14.11.2025 | 0,91 | 0,92 | 0,91 | 0,92 | 0,54% | 11.968,00 |
| 13.11.2025 | 0,94 | 0,94 | 0,92 | 0,92 | 0,00% | 34.655,00 |
| 12.11.2025 | 0,95 | 0,97 | 0,90 | 0,92 | 4,32% | 65.263,00 |
| 11.11.2025 | 0,88 | 0,89 | 0,88 | 0,88 | 0,00% | 22.662,00 |
| 10.11.2025 | 0,86 | 0,90 | 0,86 | 0,88 | 2,56% | 25.823,00 |
| 07.11.2025 | 0,94 | 0,95 | 0,85 | 0,86 | -12,45% | 181.369,00 |
| 06.11.2025 | 1,07 | 1,08 | 0,94 | 0,98 | -8,41% | 101.744,00 |
| 05.11.2025 | 1,07 | 1,10 | 1,06 | 1,07 | 0,00% | 11.500,00 |
| 04.11.2025 | 1,14 | 1,16 | 1,07 | 1,07 | -6,63% | 119.613,00 |
| 03.11.2025 | 1,14 | 1,16 | 1,12 | 1,15 | 0,70% | 17.496,00 |
| 31.10.2025 | 1,16 | 1,16 | 1,12 | 1,14 | -1,04% | 11.507,00 |
| 30.10.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -2,04% | 14.029,00 |
| 29.10.2025 | 1,14 | 1,18 | 1,14 | 1,17 | 2,98% | 7.582,00 |
| 28.10.2025 | 1,14 | 1,20 | 1,14 | 1,14 | 1,06% | 61.098,00 |
| 27.10.2025 | 1,12 | 1,13 | 1,10 | 1,13 | -1,40% | 31.669,00 |
| 24.10.2025 | 1,13 | 1,17 | 1,10 | 1,14 | 4,00% | 28.200,00 |
| 23.10.2025 | 1,18 | 1,18 | 1,08 | 1,10 | -5,98% | 62.738,00 |
| 22.10.2025 | 1,19 | 1,19 | 1,13 | 1,17 | 1,74% | 33.575,00 |
| 21.10.2025 | 1,26 | 1,26 | 1,12 | 1,15 | -10,58% | 263.573,00 |
| 20.10.2025 | 1,30 | 1,30 | 1,24 | 1,29 | -1,08% | 61.496,00 |
| 17.10.2025 | 1,28 | 1,54 | 1,25 | 1,30 | 4,00% | 311.070,00 |
| 16.10.2025 | 1,26 | 1,28 | 1,24 | 1,25 | -1,11% | 33.866,00 |
| 15.10.2025 | 1,27 | 1,27 | 1,21 | 1,26 | -0,32% | 15.364,00 |
| 14.10.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,16% | 12.664,00 |
| 13.10.2025 | 1,25 | 1,29 | 1,24 | 1,27 | 3,08% | 35.127,00 |
| 10.10.2025 | 1,26 | 1,29 | 1,22 | 1,23 | 0,33% | 36.390,00 |
| 09.10.2025 | 1,27 | 1,30 | 1,22 | 1,23 | -3,31% | 31.440,00 |
| 08.10.2025 | 1,29 | 1,29 | 1,20 | 1,27 | -2,01% | 70.652,00 |
| 07.10.2025 | 1,31 | 1,31 | 1,26 | 1,30 | 0,00% | 12.043,00 |
| 06.10.2025 | 1,27 | 1,31 | 1,25 | 1,30 | -1,22% | 49.318,00 |
| 03.10.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 3,80% | 21.996,00 |
| 02.10.2025 | 1,26 | 1,31 | 1,26 | 1,26 | -3,36% | 40.230,00 |
| 01.10.2025 | 1,30 | 1,31 | 1,25 | 1,31 | 0,62% | 28.258,00 |
| 30.09.2025 | 1,26 | 1,32 | 1,26 | 1,30 | 3,17% | 77.997,00 |
| 29.09.2025 | 1,34 | 1,35 | 1,23 | 1,26 | -6,39% | 32.440,00 |
| 26.09.2025 | 1,35 | 1,35 | 1,30 | 1,35 | 3,54% | 6.209,00 |
| 25.09.2025 | 1,36 | 1,36 | 1,28 | 1,30 | -4,27% | 28.100,00 |
| 24.09.2025 | 1,33 | 1,36 | 1,31 | 1,36 | 1,95% | 7.391,00 |
| 23.09.2025 | 1,38 | 1,38 | 1,33 | 1,33 | -2,92% | 28.232,00 |
| 22.09.2025 | 1,34 | 1,40 | 1,31 | 1,37 | 2,39% | 19.823,00 |
| 19.09.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 1,67% | 9.006,00 |
| 18.09.2025 | 1,30 | 1,32 | 1,28 | 1,32 | -0,60% | 30.157,00 |
| 17.09.2025 | 1,34 | 1,34 | 1,30 | 1,33 | 0,15% | 16.488,00 |
| 16.09.2025 | 1,35 | 1,35 | 1,31 | 1,32 | -1,49% | 14.310,00 |
| 15.09.2025 | 1,36 | 1,38 | 1,32 | 1,34 | -1,47% | 20.575,00 |
| 12.09.2025 | 1,31 | 1,37 | 1,31 | 1,36 | 3,81% | 24.354,00 |
| 11.09.2025 | 1,28 | 1,32 | 1,26 | 1,31 | 2,34% | 20.405,00 |
| 10.09.2025 | 1,28 | 1,32 | 1,25 | 1,28 | 0,16% | 15.048,00 |
| 09.09.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 1,26% | 27.909,00 |
| 08.09.2025 | 1,36 | 1,38 | 1,22 | 1,27 | -6,91% | 104.740,00 |
| 05.09.2025 | 1,35 | 1,38 | 1,31 | 1,36 | 0,74% | 53.791,00 |
| 04.09.2025 | 1,37 | 1,39 | 1,30 | 1,35 | -2,46% | 43.026,00 |
| 03.09.2025 | 1,44 | 1,45 | 1,36 | 1,38 | -4,16% | 93.959,00 |
| 02.09.2025 | 1,60 | 1,66 | 1,44 | 1,44 | 1,40% | 251.740,00 |
| 01.09.2025 | 1,42 | 1,48 | 1,42 | 1,42 | -1,11% | 10.165,00 |
| 29.08.2025 | 1,47 | 1,48 | 1,40 | 1,44 | -2,04% | 24.503,00 |
| 28.08.2025 | 1,51 | 1,52 | 1,44 | 1,47 | -0,68% | 17.616,00 |
| 27.08.2025 | 1,60 | 1,60 | 1,45 | 1,48 | 0,68% | 86.554,00 |
| 26.08.2025 | 1,46 | 1,47 | 1,40 | 1,47 | -1,47% | 59.863,00 |
| 25.08.2025 | 1,55 | 1,56 | 1,46 | 1,49 | -5,45% | 95.778,00 |
| 22.08.2025 | 1,53 | 1,61 | 1,52 | 1,58 | 1,81% | 44.528,00 |
| 21.08.2025 | 1,64 | 1,64 | 1,52 | 1,55 | 2,65% | 63.008,00 |
| 20.08.2025 | 1,64 | 1,71 | 1,48 | 1,51 | -10,33% | 93.314,00 |
| 19.08.2025 | 1,56 | 1,69 | 1,56 | 1,68 | 9,35% | 174.038,00 |
| 18.08.2025 | 1,49 | 1,58 | 1,46 | 1,54 | 6,94% | 120.529,00 |
| 15.08.2025 | 1,42 | 1,48 | 1,40 | 1,44 | 0,84% | 26.960,00 |
| 14.08.2025 | 1,40 | 1,47 | 1,36 | 1,43 | 4,23% | 68.294,00 |
| 13.08.2025 | 1,38 | 1,48 | 1,35 | 1,37 | -0,44% | 103.113,00 |
| 12.08.2025 | 1,34 | 1,41 | 1,32 | 1,38 | 2,69% | 37.539,00 |
| 11.08.2025 | 1,32 | 1,34 | 1,30 | 1,34 | 1,06% | 9.679,00 |
| 08.08.2025 | 1,28 | 1,34 | 1,28 | 1,33 | 2,16% | 17.350,00 |
| 07.08.2025 | 1,32 | 1,36 | 1,28 | 1,30 | -0,92% | 42.195,00 |
| 06.08.2025 | 1,32 | 1,36 | 1,30 | 1,31 | -2,96% | 21.949,00 |
| 05.08.2025 | 1,36 | 1,36 | 1,31 | 1,35 | 0,00% | 19.189,00 |
| 04.08.2025 | 1,30 | 1,38 | 1,27 | 1,35 | 5,30% | 41.870,00 |
| 01.08.2025 | 1,31 | 1,35 | 1,22 | 1,28 | -2,44% | 51.347,00 |
| 31.07.2025 | 1,38 | 1,39 | 1,31 | 1,31 | -2,81% | 39.596,00 |
| 30.07.2025 | 1,44 | 1,48 | 1,33 | 1,35 | -4,11% | 84.472,00 |
| 29.07.2025 | 1,38 | 1,44 | 1,33 | 1,41 | 2,17% | 133.990,00 |
| 28.07.2025 | 1,40 | 1,48 | 1,33 | 1,38 | 8,15% | 304.527,00 |