1,463€
-5,03%
Echtzeit-Aktienkurs AFFLUENT MEDICAL SAS EO 1
Bid:
Ask:
Aktienkurse zur AFFLUENT MEDICAL SAS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,54 | 1,54 | 1,44 | 1,47 | -4,55% | - |
| 02.09.2025 | 1,55 | 1,58 | 1,54 | 1,54 | -0,16% | - |
| 01.09.2025 | 1,61 | 1,64 | 1,52 | 1,54 | -4,19% | - |
| 29.08.2025 | 1,53 | 1,63 | 1,53 | 1,61 | 6,27% | - |
| 28.08.2025 | 1,59 | 1,61 | 1,52 | 1,52 | -5,16% | - |
| 27.08.2025 | 1,63 | 1,67 | 1,57 | 1,60 | -1,99% | - |
| 26.08.2025 | 1,60 | 1,67 | 1,51 | 1,63 | 2,03% | - |
| 25.08.2025 | 1,62 | 1,62 | 1,59 | 1,60 | -1,54% | - |
| 22.08.2025 | 1,67 | 1,69 | 1,60 | 1,62 | -1,67% | - |
| 21.08.2025 | 1,70 | 1,72 | 1,61 | 1,65 | -2,80% | - |
| 20.08.2025 | 1,65 | 1,70 | 1,62 | 1,70 | 2,88% | - |
| 19.08.2025 | 1,54 | 1,70 | 1,54 | 1,65 | 7,67% | - |
| 18.08.2025 | 1,51 | 1,78 | 1,50 | 1,53 | 1,83% | - |
| 15.08.2025 | 1,44 | 1,55 | 1,44 | 1,51 | 4,51% | - |
| 14.08.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 2,13% | - |
| 13.08.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 1,08% | - |
| 12.08.2025 | 1,42 | 1,42 | 1,37 | 1,40 | -0,36% | - |
| 11.08.2025 | 1,40 | 1,43 | 1,38 | 1,40 | -0,18% | - |
| 08.08.2025 | 1,38 | 1,43 | 1,37 | 1,40 | 1,45% | - |
| 07.08.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 0,91% | - |
| 06.08.2025 | 1,33 | 1,38 | 1,33 | 1,37 | 0,18% | - |
| 05.08.2025 | 1,26 | 1,39 | 1,26 | 1,37 | 8,53% | - |
| 04.08.2025 | 1,34 | 1,35 | 1,16 | 1,26 | -5,79% | - |
| 01.08.2025 | 1,34 | 1,37 | 1,33 | 1,34 | 0,94% | - |
| 31.07.2025 | 1,32 | 1,35 | 1,32 | 1,33 | -0,38% | - |
| 30.07.2025 | 1,32 | 1,35 | 1,32 | 1,33 | 2,50% | - |
| 29.07.2025 | 1,33 | 1,34 | 1,30 | 1,30 | -1,14% | - |
| 28.07.2025 | 1,33 | 1,33 | 1,30 | 1,31 | 1,55% | - |
| 25.07.2025 | 1,32 | 1,34 | 1,29 | 1,29 | -0,96% | - |
| 24.07.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -1,32% | - |
| 23.07.2025 | 1,30 | 1,33 | 1,29 | 1,32 | 2,92% | - |
| 22.07.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 2,59% | - |
| 21.07.2025 | 1,27 | 1,29 | 1,25 | 1,25 | -0,40% | - |
| 18.07.2025 | 1,29 | 1,30 | 1,26 | 1,26 | -2,52% | - |
| 17.07.2025 | 1,31 | 1,31 | 1,27 | 1,29 | -1,34% | - |
| 16.07.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 0,19% | - |
| 15.07.2025 | 1,33 | 1,33 | 1,30 | 1,31 | 0,77% | - |
| 14.07.2025 | 1,32 | 1,35 | 1,30 | 1,30 | -1,33% | - |
| 11.07.2025 | 1,32 | 1,35 | 1,31 | 1,31 | -2,60% | - |
| 10.07.2025 | 1,34 | 1,35 | 1,31 | 1,35 | 0,56% | - |
| 09.07.2025 | 1,35 | 1,36 | 1,27 | 1,34 | -0,74% | - |
| 08.07.2025 | 1,36 | 1,37 | 1,33 | 1,35 | -0,55% | - |
| 07.07.2025 | 1,37 | 1,38 | 1,34 | 1,36 | 0,18% | - |
| 04.07.2025 | 1,32 | 1,39 | 1,32 | 1,36 | 3,24% | - |
| 03.07.2025 | 1,31 | 1,33 | 1,31 | 1,31 | 0,19% | - |
| 02.07.2025 | 1,28 | 1,36 | 1,28 | 1,31 | 2,34% | - |
| 01.07.2025 | 1,26 | 1,31 | 1,25 | 1,28 | 2,20% | - |
| 30.06.2025 | 1,34 | 1,34 | 1,12 | 1,25 | -6,70% | - |
| 27.06.2025 | 1,37 | 1,38 | 1,33 | 1,34 | -1,65% | - |
| 26.06.2025 | 1,37 | 1,37 | 1,35 | 1,37 | 1,30% | - |
| 25.06.2025 | 1,36 | 1,37 | 1,35 | 1,35 | -1,10% | - |
| 24.06.2025 | 1,37 | 1,38 | 1,36 | 1,36 | 0,37% | - |
| 23.06.2025 | 1,37 | 1,37 | 1,34 | 1,36 | -0,73% | - |
| 20.06.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -0,36% | - |
| 19.06.2025 | 1,35 | 1,38 | 1,34 | 1,37 | 1,86% | - |
| 18.06.2025 | 1,35 | 1,38 | 1,27 | 1,35 | -0,19% | - |
| 17.06.2025 | 1,37 | 1,38 | 1,34 | 1,35 | -1,64% | - |
| 16.06.2025 | 1,42 | 1,42 | 1,34 | 1,37 | -3,17% | - |
| 13.06.2025 | 1,41 | 1,43 | 1,40 | 1,42 | -0,53% | - |
| 12.06.2025 | 1,45 | 1,45 | 1,41 | 1,43 | -1,55% | - |
| 11.06.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 1,05% | - |
| 10.06.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -1,88% | - |
| 09.06.2025 | 1,42 | 1,47 | 1,40 | 1,46 | 3,00% | - |
| 06.06.2025 | 1,46 | 1,48 | 1,41 | 1,42 | -2,41% | - |
| 05.06.2025 | 1,46 | 1,47 | 1,42 | 1,45 | -0,34% | - |
| 04.06.2025 | 1,46 | 1,48 | 1,42 | 1,46 | 0,17% | - |
| 03.06.2025 | 1,42 | 1,49 | 1,42 | 1,46 | 2,65% | - |
| 02.06.2025 | 1,43 | 1,45 | 1,38 | 1,42 | -1,39% | - |
| 30.05.2025 | 1,43 | 1,46 | 1,42 | 1,44 | 0,52% | - |
| 29.05.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -0,17% | - |
| 28.05.2025 | 1,42 | 1,44 | 1,41 | 1,43 | 1,06% | - |
| 27.05.2025 | 1,43 | 1,44 | 1,40 | 1,42 | -0,70% | - |
| 26.05.2025 | 1,35 | 1,49 | 1,35 | 1,43 | 6,53% | - |
| 23.05.2025 | 1,36 | 1,39 | 1,32 | 1,34 | -1,11% | - |
| 22.05.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -2,87% | - |
| 21.05.2025 | 1,48 | 1,48 | 1,30 | 1,40 | -5,58% | - |
| 20.05.2025 | 1,48 | 1,50 | 1,43 | 1,48 | -0,34% | - |
| 19.05.2025 | 1,53 | 1,58 | 1,41 | 1,48 | -3,26% | - |
| 16.05.2025 | 1,51 | 1,92 | 1,38 | 1,53 | 8,88% | - |
| 15.05.2025 | 1,30 | 1,46 | 1,30 | 1,41 | 8,06% | - |
| 14.05.2025 | 1,31 | 1,32 | 1,30 | 1,30 | -0,76% | - |
| 13.05.2025 | 1,34 | 1,34 | 1,30 | 1,31 | -1,87% | - |
| 12.05.2025 | 1,31 | 1,35 | 1,31 | 1,34 | 2,49% | - |
| 09.05.2025 | 1,31 | 1,31 | 1,30 | 1,31 | 0,19% | - |
| 08.05.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -1,14% | - |
| 07.05.2025 | 1,33 | 1,33 | 1,30 | 1,32 | -0,38% | - |
| 06.05.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 0,76% | - |
| 05.05.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 1,16% | - |
| 02.05.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -1,14% | - |
| 30.04.2025 | 1,34 | 1,34 | 1,28 | 1,31 | -1,87% | - |
| 29.04.2025 | 1,31 | 1,35 | 1,31 | 1,34 | 1,90% | - |
| 28.04.2025 | 1,33 | 1,34 | 1,27 | 1,31 | -1,32% | - |
| 25.04.2025 | 1,36 | 1,37 | 1,31 | 1,33 | -2,39% | 500,00 |
| 24.04.2025 | 1,37 | 1,39 | 1,34 | 1,36 | -0,18% | - |
| 23.04.2025 | 1,39 | 1,39 | 1,37 | 1,37 | -0,91% | - |
| 22.04.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 2,23% | - |
| 17.04.2025 | 1,36 | 1,39 | 1,34 | 1,35 | -0,37% | - |
| 16.04.2025 | 1,32 | 1,37 | 1,32 | 1,35 | 2,08% | - |
| 15.04.2025 | 1,33 | 1,34 | 1,33 | 1,33 | -0,19% | - |
| 14.04.2025 | 1,28 | 1,34 | 1,28 | 1,33 | 3,91% | - |