1,348€
-0,37%
Echtzeit-Aktienkurs Affluent Medical SAS
Bid:
Ask:
Aktienkurse zur Affluent Medical SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 1,31 | 1,40 | 1,25 | 1,28 | -1,73% | - |
| 10.04.2025 | 1,28 | 1,32 | 1,28 | 1,30 | 1,36% | - |
| 09.04.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -1,16% | - |
| 08.04.2025 | 1,33 | 1,37 | 1,27 | 1,30 | -1,70% | - |
| 07.04.2025 | 1,32 | 1,34 | 1,18 | 1,32 | -1,86% | - |
| 04.04.2025 | 1,34 | 1,38 | 1,34 | 1,35 | 0,19% | - |
| 03.04.2025 | 1,37 | 1,40 | 1,34 | 1,34 | -3,24% | - |
| 02.04.2025 | 1,42 | 1,42 | 1,37 | 1,39 | -2,12% | - |
| 01.04.2025 | 1,41 | 1,42 | 1,38 | 1,42 | 0,71% | - |
| 31.03.2025 | 1,39 | 1,41 | 1,37 | 1,41 | 0,72% | - |
| 28.03.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 0,36% | - |
| 27.03.2025 | 1,40 | 1,41 | 1,39 | 1,39 | -0,54% | - |
| 26.03.2025 | 1,39 | 1,42 | 1,33 | 1,40 | 1,08% | - |
| 25.03.2025 | 1,38 | 1,41 | 1,38 | 1,39 | 0,18% | - |
| 24.03.2025 | 1,42 | 1,42 | 1,36 | 1,38 | -1,95% | - |
| 21.03.2025 | 1,41 | 1,42 | 1,39 | 1,41 | -0,18% | - |
| 20.03.2025 | 1,42 | 1,49 | 1,40 | 1,41 | -0,70% | - |
| 19.03.2025 | 1,42 | 1,46 | 1,39 | 1,42 | 0,53% | - |
| 18.03.2025 | 1,41 | 1,44 | 1,37 | 1,42 | 0,53% | - |
| 17.03.2025 | 1,37 | 1,47 | 1,36 | 1,41 | 4,26% | - |
| 14.03.2025 | 1,40 | 1,43 | 1,33 | 1,35 | -3,05% | - |
| 13.03.2025 | 1,40 | 1,44 | 1,38 | 1,39 | -0,18% | - |
| 12.03.2025 | 1,36 | 1,41 | 1,35 | 1,40 | 3,14% | - |
| 11.03.2025 | 1,40 | 1,42 | 1,32 | 1,35 | -3,05% | - |
| 10.03.2025 | 1,42 | 1,42 | 1,36 | 1,40 | -1,59% | - |
| 07.03.2025 | 1,42 | 1,42 | 1,39 | 1,42 | -0,35% | - |
| 06.03.2025 | 1,43 | 1,43 | 1,38 | 1,42 | -0,35% | - |
| 05.03.2025 | 1,43 | 1,43 | 1,40 | 1,43 | 0,35% | - |
| 04.03.2025 | 1,50 | 1,50 | 1,31 | 1,42 | -1,04% | - |
| 03.03.2025 | 1,41 | 1,44 | 1,39 | 1,44 | 2,50% | - |
| 28.02.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | - |
| 27.02.2025 | 1,36 | 1,46 | 1,36 | 1,41 | 4,05% | 2.000,00 |
| 26.02.2025 | 1,38 | 1,40 | 1,32 | 1,36 | -1,09% | - |
| 25.02.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 1,48% | - |
| 24.02.2025 | 1,36 | 1,36 | 1,31 | 1,35 | 0,37% | - |
| 21.02.2025 | 1,38 | 1,38 | 1,34 | 1,35 | -2,00% | - |
| 20.02.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,55% | - |
| 19.02.2025 | 1,37 | 1,38 | 1,35 | 1,37 | 0,00% | - |
| 18.02.2025 | 1,38 | 1,40 | 1,35 | 1,37 | -0,73% | - |
| 17.02.2025 | 1,39 | 1,40 | 1,37 | 1,38 | -1,08% | - |
| 14.02.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 1,46% | - |
| 13.02.2025 | 1,38 | 1,40 | 1,36 | 1,37 | -0,36% | - |
| 12.02.2025 | 1,38 | 1,38 | 1,37 | 1,38 | -0,36% | - |
| 11.02.2025 | 1,36 | 1,39 | 1,32 | 1,38 | 1,84% | - |
| 10.02.2025 | 1,34 | 1,37 | 1,32 | 1,36 | 1,88% | - |
| 07.02.2025 | 1,38 | 1,38 | 1,33 | 1,33 | -2,91% | - |
| 06.02.2025 | 1,37 | 1,39 | 1,35 | 1,37 | 0,37% | - |
| 05.02.2025 | 1,36 | 1,40 | 1,36 | 1,37 | 0,37% | - |
| 04.02.2025 | 1,36 | 1,40 | 1,36 | 1,36 | 0,55% | - |
| 03.02.2025 | 1,39 | 1,41 | 1,30 | 1,36 | -3,39% | - |
| 31.01.2025 | 1,38 | 1,43 | 1,38 | 1,40 | 2,19% | - |
| 30.01.2025 | 1,31 | 1,38 | 1,31 | 1,37 | 4,97% | 467,00 |
| 29.01.2025 | 1,31 | 1,33 | 1,29 | 1,31 | 0,19% | - |
| 28.01.2025 | 1,31 | 1,32 | 1,28 | 1,31 | -0,38% | - |
| 27.01.2025 | 1,30 | 1,32 | 1,30 | 1,31 | 0,38% | - |
| 24.01.2025 | 1,39 | 1,49 | 1,27 | 1,31 | -6,12% | - |
| 23.01.2025 | 1,31 | 1,39 | 1,31 | 1,39 | 6,31% | - |
| 22.01.2025 | 1,34 | 1,34 | 1,28 | 1,31 | -2,24% | - |
| 21.01.2025 | 1,34 | 1,35 | 1,30 | 1,34 | -0,74% | - |
| 20.01.2025 | 1,35 | 1,36 | 1,32 | 1,35 | -0,19% | - |