1,515€
1,00%
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 | 1,48 | 1,54 | 1,48 | 1,52 | 1,27% | - |
| 25.04.2025 | 1,55 | 1,60 | 1,46 | 1,50 | 3,45% | 45.432,00 |
| 24.04.2025 | 1,38 | 1,45 | 1,38 | 1,45 | 3,72% | 12.102,00 |
| 23.04.2025 | 1,34 | 1,40 | 1,32 | 1,40 | 5,91% | 17.273,00 |
| 22.04.2025 | 1,32 | 1,35 | 1,32 | 1,32 | -4,35% | 6.309,00 |
| 17.04.2025 | 1,35 | 1,38 | 1,32 | 1,38 | 2,22% | 13.292,00 |
| 16.04.2025 | 1,37 | 1,38 | 1,31 | 1,35 | -0,88% | 10.734,00 |
| 15.04.2025 | 1,38 | 1,42 | 1,30 | 1,36 | -0,29% | 20.167,00 |
| 14.04.2025 | 1,42 | 1,48 | 1,37 | 1,37 | -3,67% | 22.381,00 |
| 11.04.2025 | 1,42 | 1,43 | 1,36 | 1,42 | 2,75% | 10.467,00 |
| 10.04.2025 | 1,38 | 1,45 | 1,38 | 1,38 | 1,17% | 11.664,00 |
| 09.04.2025 | 1,40 | 1,42 | 1,30 | 1,36 | -2,01% | 41.106,00 |
| 08.04.2025 | 1,48 | 1,50 | 1,37 | 1,39 | -5,95% | 19.647,00 |
| 07.04.2025 | 1,40 | 1,50 | 1,35 | 1,48 | 4,23% | 76.340,00 |
| 04.04.2025 | 1,53 | 1,53 | 1,42 | 1,42 | -7,79% | 41.017,00 |
| 03.04.2025 | 1,51 | 1,54 | 1,45 | 1,54 | 0,52% | 28.981,00 |
| 02.04.2025 | 1,52 | 1,58 | 1,51 | 1,53 | 0,79% | 16.349,00 |
| 01.04.2025 | 1,58 | 1,62 | 1,51 | 1,52 | -4,28% | 15.586,00 |
| 31.03.2025 | 1,62 | 1,64 | 1,55 | 1,59 | -1,85% | 14.345,00 |
| 28.03.2025 | 1,62 | 1,66 | 1,55 | 1,62 | -0,12% | 19.092,00 |
| 27.03.2025 | 1,60 | 1,66 | 1,58 | 1,62 | -3,57% | 19.726,00 |
| 26.03.2025 | 1,70 | 1,76 | 1,60 | 1,68 | -1,18% | 22.703,00 |
| 25.03.2025 | 1,76 | 1,86 | 1,70 | 1,70 | 4,94% | 69.789,00 |
| 24.03.2025 | 1,64 | 1,64 | 1,60 | 1,62 | -1,22% | 4.508,00 |
| 21.03.2025 | 1,62 | 1,64 | 1,60 | 1,64 | 1,23% | 10.468,00 |
| 20.03.2025 | 1,64 | 1,68 | 1,62 | 1,62 | -1,22% | 8.136,00 |
| 19.03.2025 | 1,63 | 1,66 | 1,60 | 1,64 | 0,61% | 11.872,00 |
| 18.03.2025 | 1,63 | 1,66 | 1,61 | 1,63 | -1,21% | 27.759,00 |
| 17.03.2025 | 1,67 | 1,68 | 1,63 | 1,65 | -2,83% | 14.553,00 |
| 14.03.2025 | 1,67 | 1,70 | 1,65 | 1,70 | 1,68% | 3.602,00 |
| 13.03.2025 | 1,68 | 1,77 | 1,65 | 1,67 | 1,21% | 16.018,00 |
| 12.03.2025 | 1,66 | 1,68 | 1,63 | 1,65 | 1,23% | 7.737,00 |
| 11.03.2025 | 1,66 | 1,67 | 1,62 | 1,63 | -1,81% | 2.276,00 |
| 10.03.2025 | 1,63 | 1,68 | 1,62 | 1,66 | 0,24% | 12.302,00 |
| 07.03.2025 | 1,64 | 1,66 | 1,61 | 1,66 | 0,00% | 8.425,00 |
| 06.03.2025 | 1,68 | 1,68 | 1,62 | 1,66 | -0,84% | 17.364,00 |
| 05.03.2025 | 1,70 | 1,70 | 1,62 | 1,67 | 1,21% | 15.222,00 |
| 04.03.2025 | 1,76 | 1,79 | 1,63 | 1,65 | -6,25% | 50.530,00 |
| 03.03.2025 | 1,80 | 1,80 | 1,69 | 1,76 | 0,00% | 21.497,00 |
| 28.02.2025 | 1,76 | 1,78 | 1,72 | 1,76 | 0,00% | 8.975,00 |
| 27.02.2025 | 1,76 | 1,80 | 1,70 | 1,76 | 0,80% | 10.961,00 |
| 26.02.2025 | 1,75 | 1,80 | 1,70 | 1,75 | 0,00% | 4.685,00 |
| 25.02.2025 | 1,77 | 1,77 | 1,65 | 1,75 | 0,34% | 31.416,00 |
| 24.02.2025 | 1,72 | 1,75 | 1,72 | 1,74 | -1,14% | 6.761,00 |
| 21.02.2025 | 1,79 | 1,79 | 1,72 | 1,76 | -1,57% | 17.929,00 |
| 20.02.2025 | 1,82 | 1,83 | 1,75 | 1,79 | -2,61% | 10.072,00 |
| 19.02.2025 | 1,85 | 1,85 | 1,80 | 1,84 | -0,97% | 3.764,00 |
| 18.02.2025 | 1,73 | 1,90 | 1,73 | 1,85 | 5,34% | 30.909,00 |
| 17.02.2025 | 1,76 | 1,77 | 1,73 | 1,76 | -0,45% | 8.009,00 |
| 14.02.2025 | 1,78 | 1,79 | 1,73 | 1,77 | -0,67% | 5.346,00 |
| 13.02.2025 | 1,79 | 1,79 | 1,72 | 1,78 | -1,44% | 16.167,00 |
| 12.02.2025 | 1,78 | 1,81 | 1,76 | 1,81 | 1,57% | 10.420,00 |
| 11.02.2025 | 1,80 | 1,80 | 1,74 | 1,78 | -1,22% | 11.496,00 |
| 10.02.2025 | 1,81 | 1,82 | 1,72 | 1,80 | -1,10% | 34.603,00 |
| 07.02.2025 | 1,82 | 1,85 | 1,80 | 1,82 | -2,15% | 10.432,00 |
| 06.02.2025 | 1,88 | 1,89 | 1,80 | 1,86 | -1,69% | 16.381,00 |
| 05.02.2025 | 1,90 | 1,92 | 1,84 | 1,89 | -1,46% | 11.401,00 |
| 04.02.2025 | 1,92 | 2,10 | 1,85 | 1,92 | 5,61% | 105.209,00 |
| 03.02.2025 | 1,86 | 1,86 | 1,75 | 1,82 | -0,98% | 16.698,00 |
| 31.01.2025 | 1,70 | 1,84 | 1,65 | 1,84 | 11,00% | 29.284,00 |
| 30.01.2025 | 1,68 | 1,75 | 1,63 | 1,65 | -3,61% | 24.992,00 |
| 29.01.2025 | 1,76 | 1,76 | 1,61 | 1,72 | -1,94% | 57.611,00 |
| 28.01.2025 | 1,78 | 1,82 | 1,72 | 1,75 | -1,91% | 14.107,00 |
| 27.01.2025 | 1,80 | 1,85 | 1,78 | 1,78 | -3,57% | 8.568,00 |
| 24.01.2025 | 1,90 | 1,90 | 1,81 | 1,85 | -1,80% | 23.075,00 |
| 23.01.2025 | 1,86 | 1,90 | 1,84 | 1,88 | -0,63% | 11.330,00 |
| 22.01.2025 | 1,90 | 1,90 | 1,86 | 1,90 | -0,21% | 7.044,00 |
| 21.01.2025 | 1,89 | 1,91 | 1,86 | 1,90 | 0,32% | 2.623,00 |
| 20.01.2025 | 1,86 | 1,91 | 1,86 | 1,89 | -0,63% | 5.139,00 |
| 17.01.2025 | 1,90 | 1,91 | 1,86 | 1,91 | 0,21% | 12.235,00 |
| 16.01.2025 | 1,88 | 1,91 | 1,85 | 1,90 | 1,17% | 6.836,00 |
| 15.01.2025 | 1,89 | 1,91 | 1,85 | 1,88 | 0,00% | 9.951,00 |
| 14.01.2025 | 1,91 | 1,91 | 1,86 | 1,88 | -1,36% | 7.005,00 |
| 13.01.2025 | 1,87 | 1,92 | 1,84 | 1,91 | 1,93% | 7.952,00 |
| 10.01.2025 | 1,88 | 1,88 | 1,84 | 1,87 | 1,63% | 7.532,00 |
| 09.01.2025 | 1,87 | 1,89 | 1,82 | 1,84 | -1,81% | 15.533,00 |
| 08.01.2025 | 1,84 | 1,88 | 1,84 | 1,87 | 0,21% | 2.251,00 |
| 07.01.2025 | 1,89 | 1,92 | 1,84 | 1,87 | -2,60% | 20.716,00 |
| 06.01.2025 | 1,92 | 1,95 | 1,85 | 1,92 | -1,03% | 29.777,00 |
| 03.01.2025 | 1,92 | 1,94 | 1,84 | 1,94 | 1,04% | 14.308,00 |
| 02.01.2025 | 1,98 | 2,00 | 1,85 | 1,92 | -2,54% | 16.401,00 |
| 31.12.2024 | 1,92 | 1,97 | 1,90 | 1,97 | 2,60% | 8.194,00 |
| 30.12.2024 | 1,88 | 1,98 | 1,84 | 1,92 | 3,78% | 31.155,00 |
| 27.12.2024 | 1,84 | 1,90 | 1,74 | 1,85 | 3,01% | 58.729,00 |
| 24.12.2024 | 1,84 | 1,84 | 1,77 | 1,80 | -0,33% | 1.045,00 |
| 23.12.2024 | 1,76 | 1,86 | 1,68 | 1,80 | 2,04% | 18.647,00 |
| 20.12.2024 | 1,85 | 1,85 | 1,69 | 1,77 | -4,54% | 27.739,00 |
| 19.12.2024 | 1,84 | 1,89 | 1,76 | 1,85 | -1,60% | 18.635,00 |
| 18.12.2024 | 1,94 | 1,95 | 1,72 | 1,88 | -2,59% | 57.377,00 |
| 17.12.2024 | 1,80 | 1,98 | 1,80 | 1,93 | 6,04% | 47.879,00 |
| 16.12.2024 | 1,78 | 1,84 | 1,74 | 1,82 | 1,79% | 15.213,00 |
| 13.12.2024 | 1,80 | 1,84 | 1,71 | 1,79 | -1,76% | 21.415,00 |
| 12.12.2024 | 1,76 | 1,85 | 1,76 | 1,82 | 4,00% | 39.603,00 |
| 11.12.2024 | 1,69 | 1,80 | 1,67 | 1,75 | 5,17% | 22.782,00 |
| 10.12.2024 | 1,79 | 1,81 | 1,64 | 1,66 | -7,56% | 59.583,00 |
| 09.12.2024 | 1,83 | 1,84 | 1,77 | 1,80 | -1,53% | 27.998,00 |
| 06.12.2024 | 1,85 | 1,99 | 1,72 | 1,83 | -3,28% | 95.514,00 |
| 05.12.2024 | 1,99 | 2,08 | 1,84 | 1,89 | 8,62% | 172.644,00 |
| 04.12.2024 | 1,80 | 1,83 | 1,67 | 1,74 | -3,12% | 30.619,00 |
| 03.12.2024 | 1,96 | 1,96 | 1,77 | 1,80 | -4,37% | 37.261,00 |