NFL Biosciences SA ALNFL
EURONEXT · Frankreich · Gesundheitstechnologie
€0,6500-0,04 (-5,80 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,65 | -5,80 % | €0,71 | €0,71 | €0,66 | 37,80K |
| 2026-09-30 | €0,69 | -5,48 % | €0,73 | €0,73 | €0,67 | 43,77K |
| 2026-09-29 | €0,73 | +0,27 % | €0,74 | €0,74 | €0,71 | 76,31K |
| 2026-09-28 | €0,73 | -2,41 % | €0,75 | €0,75 | €0,73 | 11,42K |
| 2026-09-25 | €0,75 | -1,19 % | €0,75 | €0,75 | €0,73 | 8,94K |
| 2026-09-24 | €0,75 | +2,17 % | €0,74 | €0,75 | €0,72 | 15,42K |
| 2026-09-23 | €0,74 | +0,41 % | €0,74 | €0,74 | €0,71 | 17,41K |
| 2026-09-22 | €0,74 | +0,68 % | €0,75 | €0,75 | €0,72 | 21,95K |
| 2026-09-21 | €0,73 | -6,28 % | €0,78 | €0,79 | €0,71 | 47,01K |
| 2026-09-18 | €0,78 | +0,13 % | €0,79 | €0,79 | €0,78 | 12,45K |
| 2026-09-17 | €0,78 | -1,39 % | €0,79 | €0,79 | €0,76 | 13,88K |
| 2026-09-16 | €0,79 | -2,23 % | €0,81 | €0,81 | €0,74 | 43,11K |
| 2026-09-15 | €0,81 | -1,46 % | €0,82 | €0,82 | €0,81 | 6,37K |
| 2026-09-14 | €0,82 | -2,38 % | €0,85 | €0,85 | €0,81 | 17,31K |
| 2026-09-11 | €0,84 | -2,33 % | €0,88 | €0,88 | €0,82 | 47,49K |
| 2026-09-10 | €0,86 | -2,71 % | €0,88 | €0,88 | €0,86 | 4,52K |
| 2026-09-09 | €0,88 | -0,11 % | €0,88 | €0,89 | €0,85 | 16,47K |
| 2026-09-08 | €0,88 | -1,01 % | €0,91 | €0,91 | €0,88 | 8,29K |
| 2026-09-07 | €0,89 | -2,40 % | €0,92 | €0,92 | €0,87 | 3,49K |
| 2026-09-04 | €0,92 | +6,51 % | €0,86 | €0,92 | €0,84 | 26,87K |
| 2026-09-03 | €0,86 | +1,18 % | €0,86 | €0,86 | €0,84 | 13,51K |
| 2026-09-02 | €0,85 | -1,62 % | €0,86 | €0,88 | €0,85 | 21,02K |
| 2026-09-01 | €0,86 | -4,00 % | €0,92 | €0,92 | €0,86 | 19,10K |
| 2026-08-31 | €0,90 | -1,10 % | €0,90 | €0,91 | €0,88 | 5,81K |
| 2026-08-28 | €0,91 | -1,09 % | €0,91 | €0,93 | €0,89 | 11,76K |
| 2026-08-27 | €0,92 | +2,22 % | €0,90 | €0,93 | €0,90 | 19,20K |
| 2026-08-26 | €0,90 | +0,56 % | €0,89 | €0,90 | €0,88 | 21,67K |
| 2026-08-25 | €0,89 | -4,38 % | €0,94 | €0,94 | €0,88 | 64,43K |
| 2026-08-24 | €0,94 | +5,64 % | €0,89 | €0,94 | €0,85 | 103,22K |
| 2026-08-21 | €0,89 | +3,02 % | €0,87 | €0,89 | €0,85 | 26,67K |
| 2026-08-20 | €0,86 | -0,92 % | €0,87 | €0,87 | €0,84 | 32,83K |
| 2026-08-19 | €0,87 | -0,23 % | €0,87 | €0,87 | €0,84 | 8,19K |
| 2026-08-18 | €0,87 | 0,00 % | €0,86 | €0,88 | €0,86 | 3,31K |
| 2026-08-17 | €0,87 | +4,57 % | €0,85 | €0,88 | €0,83 | 24,82K |
| 2026-08-14 | €0,83 | -3,26 % | €0,85 | €0,86 | €0,83 | 14,24K |
| 2026-08-13 | €0,86 | +0,12 % | €0,86 | €0,86 | €0,82 | 7,94K |
| 2026-08-12 | €0,86 | -1,94 % | €0,88 | €0,88 | €0,83 | 27,58K |
| 2026-08-11 | €0,88 | +1,15 % | €0,87 | €0,88 | €0,85 | 11,55K |
| 2026-08-10 | €0,87 | -0,46 % | €0,86 | €0,88 | €0,86 | 2,33K |
| 2026-08-07 | €0,87 | 0,00 % | €0,86 | €0,89 | €0,86 | 6,12K |
| 2026-08-06 | €0,87 | 0,00 % | €0,87 | €0,88 | €0,87 | 5,36K |
| 2026-08-05 | €0,87 | 0,00 % | €0,88 | €0,88 | €0,85 | 8,63K |
| 2026-08-04 | €0,87 | -1,02 % | €0,88 | €0,88 | €0,84 | 9,18K |
| 2026-08-03 | €0,88 | +1,03 % | €0,87 | €0,89 | €0,85 | 9,30K |
| 2026-07-31 | €0,87 | +2,72 % | €0,85 | €0,87 | €0,83 | 32,27K |
| 2026-07-30 | €0,85 | +2,17 % | €0,84 | €0,85 | €0,84 | 8,43K |
| 2026-07-29 | €0,83 | +1,10 % | €0,85 | €0,85 | €0,82 | 21,52K |
| 2026-07-28 | €0,82 | -2,26 % | €0,83 | €0,84 | €0,82 | 8,66K |
| 2026-07-27 | €0,84 | +1,08 % | €0,82 | €0,84 | €0,82 | 11,87K |
| 2026-07-24 | €0,83 | 0,00 % | €0,83 | €0,84 | €0,83 | 745 |
| 2026-07-23 | €0,83 | 0,00 % | €0,83 | €0,85 | €0,83 | 6,03K |
| 2026-07-22 | €0,83 | -1,78 % | €0,84 | €0,85 | €0,83 | 3,22K |
| 2026-07-21 | €0,85 | +1,68 % | €0,83 | €0,85 | €0,83 | 17,20K |
| 2026-07-20 | €0,83 | -1,19 % | €0,84 | €0,85 | €0,83 | 10,54K |
| 2026-07-17 | €0,84 | 0,00 % | €0,87 | €0,87 | €0,84 | 8,07K |
| 2026-07-16 | €0,84 | -1,06 % | €0,85 | €0,87 | €0,84 | 8,85K |
| 2026-07-15 | €0,85 | -0,12 % | €0,87 | €0,87 | €0,85 | 2,49K |
| 2026-07-14 | €0,85 | -2,18 % | €0,87 | €0,87 | €0,85 | 4,19K |
| 2026-07-13 | €0,87 | +2,35 % | €0,85 | €0,87 | €0,84 | 11,86K |
| 2026-07-10 | €0,85 | -4,49 % | €0,88 | €0,88 | €0,83 | 10,01K |
| 2026-07-09 | €0,89 | +2,30 % | €0,89 | €0,90 | €0,87 | 1,29K |
| 2026-07-08 | €0,87 | -0,91 % | €0,87 | €0,89 | €0,85 | 15,84K |
| 2026-07-07 | €0,88 | -0,23 % | €0,87 | €0,88 | €0,86 | 10,09K |
| 2026-07-06 | €0,88 | +2,68 % | €0,86 | €0,90 | €0,85 | 17,38K |
| 2026-07-03 | €0,86 | -1,49 % | €0,87 | €0,89 | €0,86 | 21,04K |
| 2026-07-02 | €0,87 | +0,58 % | €0,86 | €0,87 | €0,85 | 4,97K |
| 2026-07-01 | €0,87 | -0,57 % | €0,91 | €0,92 | €0,85 | 47,80K |
| 2026-06-30 | €0,87 | -0,11 % | €0,88 | €0,88 | €0,83 | 24,11K |
| 2026-06-29 | €0,87 | +3,69 % | €0,85 | €0,90 | €0,83 | 50,74K |
| 2026-06-26 | €0,84 | -1,18 % | €0,85 | €0,85 | €0,84 | 7,37K |
| 2026-06-25 | €0,85 | 0,00 % | €0,84 | €0,85 | €0,83 | 43,25K |
| 2026-06-24 | €0,85 | -1,73 % | €0,87 | €0,87 | €0,85 | 5,46K |
| 2026-06-23 | €0,87 | -1,48 % | €0,92 | €0,92 | €0,84 | 21,78K |
| 2026-06-22 | €0,88 | +7,07 % | €0,83 | €0,91 | €0,83 | 69,14K |
| 2026-06-19 | €0,82 | -2,26 % | €0,83 | €0,83 | €0,81 | 8,18K |
| 2026-06-18 | €0,84 | -0,94 % | €0,83 | €0,85 | €0,80 | 34,86K |
| 2026-06-17 | €0,85 | -1,97 % | €0,87 | €0,87 | €0,84 | 37,64K |
| 2026-06-16 | €0,86 | -4,00 % | €0,90 | €0,90 | €0,86 | 77,23K |
| 2026-06-15 | €0,90 | 0,00 % | €0,90 | €0,90 | €0,89 | 22,96K |
| 2026-06-12 | €0,90 | +1,01 % | €0,91 | €0,91 | €0,89 | 10,96K |
| 2026-06-11 | €0,89 | -1,00 % | €0,92 | €0,92 | €0,89 | 12,01K |
| 2026-06-10 | €0,90 | -3,12 % | €0,93 | €0,93 | €0,89 | 36,83K |
| 2026-06-09 | €0,93 | -1,69 % | €0,93 | €0,93 | €0,91 | 18,77K |
| 2026-06-08 | €0,94 | -0,53 % | €0,93 | €0,96 | €0,90 | 57,96K |
| 2026-06-05 | €0,95 | -3,85 % | €0,97 | €0,97 | €0,93 | 36,21K |
| 2026-06-04 | €0,99 | +0,82 % | €0,99 | €0,99 | €0,91 | 75,83K |
| 2026-06-03 | €0,98 | 0,00 % | €1,00 | €1,00 | €0,90 | 205,26K |
| 2026-06-02 | €0,98 | -7,89 % | €1,03 | €1,07 | €0,95 | 294,53K |
| 2026-06-01 | €1,06 | +3,70 % | €1,05 | €1,15 | €1,03 | 201,09K |
| 2026-05-29 | €1,03 | +10,80 % | €0,92 | €1,11 | €0,92 | 381,07K |