1,135€
-0,44%
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 | 1,13 | 1,14 | -0,44% | - |
| 26.06.2025 | 1,12 | 1,15 | 1,11 | 1,14 | 2,89% | 13.356,00 |
| 25.06.2025 | 1,15 | 1,16 | 1,11 | 1,11 | -3,99% | 101.835,00 |
| 24.06.2025 | 1,16 | 1,19 | 1,14 | 1,15 | -0,35% | 10.387,00 |
| 23.06.2025 | 1,14 | 1,17 | 1,13 | 1,16 | 1,58% | 13.266,00 |
| 20.06.2025 | 1,17 | 1,18 | 1,13 | 1,14 | -1,89% | 44.988,00 |
| 19.06.2025 | 1,16 | 1,18 | 1,16 | 1,16 | 0,69% | 5.949,00 |
| 18.06.2025 | 1,18 | 1,19 | 1,15 | 1,15 | -2,20% | 12.352,00 |
| 17.06.2025 | 1,16 | 1,20 | 1,14 | 1,18 | 1,20% | 31.508,00 |
| 16.06.2025 | 1,15 | 1,20 | 1,10 | 1,17 | 0,87% | 90.982,00 |
| 13.06.2025 | 1,14 | 1,17 | 1,13 | 1,16 | -0,17% | 20.594,00 |
| 12.06.2025 | 1,16 | 1,16 | 1,13 | 1,16 | 2,12% | 13.968,00 |
| 11.06.2025 | 1,15 | 1,19 | 1,12 | 1,13 | -1,90% | 70.168,00 |
| 10.06.2025 | 1,16 | 1,17 | 1,13 | 1,16 | -0,86% | 33.455,00 |
| 09.06.2025 | 1,17 | 1,17 | 1,14 | 1,17 | -0,17% | 20.626,00 |
| 06.06.2025 | 1,17 | 1,18 | 1,15 | 1,17 | 0,00% | 23.019,00 |
| 05.06.2025 | 1,18 | 1,20 | 1,15 | 1,17 | -0,51% | 49.048,00 |
| 04.06.2025 | 1,17 | 1,20 | 1,16 | 1,17 | -1,84% | 60.322,00 |
| 03.06.2025 | 1,20 | 1,23 | 1,18 | 1,20 | -0,33% | 66.955,00 |
| 02.06.2025 | 1,20 | 1,23 | 1,18 | 1,20 | -2,44% | 75.901,00 |
| 30.05.2025 | 1,27 | 1,28 | 1,21 | 1,23 | -3,00% | 77.307,00 |
| 29.05.2025 | 1,20 | 1,30 | 1,18 | 1,27 | 5,67% | 204.457,00 |
| 28.05.2025 | 1,21 | 1,21 | 1,18 | 1,20 | -0,83% | 66.374,00 |
| 27.05.2025 | 1,22 | 1,22 | 1,20 | 1,21 | -0,82% | 108.548,00 |
| 26.05.2025 | 1,25 | 1,29 | 1,20 | 1,22 | 0,83% | 114.549,00 |
| 23.05.2025 | 1,18 | 1,28 | 1,18 | 1,21 | -23,90% | 711.868,00 |
| 22.05.2025 | 1,56 | 1,60 | 1,52 | 1,59 | -1,24% | 20.257,00 |
| 21.05.2025 | 1,52 | 1,62 | 1,52 | 1,61 | 5,92% | 7.838,00 |
| 20.05.2025 | 1,62 | 1,63 | 1,50 | 1,52 | -6,06% | 24.986,00 |
| 19.05.2025 | 1,65 | 1,65 | 1,58 | 1,62 | -2,53% | 6.923,00 |
| 16.05.2025 | 1,58 | 1,71 | 1,58 | 1,66 | 0,73% | 37.182,00 |
| 15.05.2025 | 1,58 | 1,65 | 1,58 | 1,65 | -0,12% | 9.829,00 |
| 14.05.2025 | 1,68 | 1,71 | 1,56 | 1,65 | -1,90% | 17.630,00 |
| 13.05.2025 | 1,62 | 1,72 | 1,62 | 1,68 | 3,83% | 20.164,00 |
| 12.05.2025 | 1,53 | 1,70 | 1,52 | 1,62 | 8,00% | 24.166,00 |
| 09.05.2025 | 1,59 | 1,60 | 1,50 | 1,50 | -5,54% | 23.459,00 |
| 08.05.2025 | 1,62 | 1,64 | 1,52 | 1,59 | -1,98% | 18.115,00 |
| 07.05.2025 | 1,70 | 1,72 | 1,54 | 1,62 | -4,71% | 21.081,00 |
| 06.05.2025 | 1,69 | 1,76 | 1,65 | 1,70 | 0,59% | 7.733,00 |
| 05.05.2025 | 1,71 | 1,80 | 1,69 | 1,69 | -1,05% | 40.304,00 |
| 02.05.2025 | 1,67 | 1,75 | 1,60 | 1,71 | 1,07% | 32.669,00 |
| 30.04.2025 | 1,80 | 1,80 | 1,63 | 1,69 | -8,65% | 64.410,00 |
| 29.04.2025 | 1,51 | 1,85 | 1,48 | 1,85 | 20,29% | 141.387,00 |
| 28.04.2025 | 1,52 | 1,55 | 1,48 | 1,54 | 2,53% | 11.524,00 |
| 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 |