Börse:
5,720€
1,67%
Echtzeit-Aktienkurs Affimed N.V.
Bid:
5,602€
Ask:
5,838€
Aktienkurse zur Affimed N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 5,62 | 5,91 | 5,56 | 5,71 | 1,42% | 1.135,00 |
| 18.01.2021 | 5,70 | 5,70 | 5,56 | 5,63 | -1,45% | 2.000,00 |
| 15.01.2021 | 5,76 | 5,97 | 5,40 | 5,71 | -0,89% | 3.250,00 |
| 14.01.2021 | 5,96 | 6,09 | 5,65 | 5,76 | -2,87% | 1.337,00 |
| 13.01.2021 | 5,07 | 6,14 | 4,87 | 5,93 | 9,07% | 21.711,00 |
| 12.01.2021 | 5,17 | 5,55 | 5,10 | 5,44 | 5,16% | 604,00 |
| 11.01.2021 | 5,08 | 5,29 | 4,98 | 5,17 | 2,35% | 402,00 |
| 08.01.2021 | 5,28 | 5,47 | 4,93 | 5,05 | -4,16% | 1.205,00 |
| 07.01.2021 | 4,83 | 5,27 | 4,83 | 5,27 | 10,20% | 753,00 |
| 06.01.2021 | 4,82 | 4,99 | 4,68 | 4,78 | -1,07% | - |
| 05.01.2021 | 4,95 | 5,02 | 4,79 | 4,83 | -2,56% | 1.090,00 |
| 04.01.2021 | 4,75 | 5,07 | 4,68 | 4,96 | 2,64% | 205,00 |
| 30.12.2020 | 4,84 | 4,87 | 4,83 | 4,83 | -0,39% | 757,00 |
| 29.12.2020 | 5,01 | 5,11 | 4,80 | 4,85 | -2,61% | 2.333,00 |
| 28.12.2020 | 5,29 | 5,42 | 4,86 | 4,98 | -7,19% | 2.935,00 |
| 23.12.2020 | 5,40 | 5,51 | 5,25 | 5,37 | -1,20% | 7.235,00 |
| 22.12.2020 | 5,39 | 5,60 | 5,35 | 5,43 | 0,50% | 2.260,00 |
| 21.12.2020 | 5,36 | 5,54 | 4,71 | 5,41 | 3,07% | 8.513,00 |
| 18.12.2020 | 5,48 | 5,56 | 5,21 | 5,25 | -3,41% | 1.525,00 |
| 17.12.2020 | 5,47 | 5,54 | 5,24 | 5,43 | -0,80% | 649,00 |
| 16.12.2020 | 5,65 | 5,73 | 5,38 | 5,48 | -2,93% | 1.471,00 |
| 15.12.2020 | 5,77 | 5,89 | 5,52 | 5,64 | -2,17% | 5.011,00 |
| 14.12.2020 | 5,54 | 6,14 | 5,54 | 5,77 | 4,48% | 6.045,00 |
| 11.12.2020 | 5,52 | 5,69 | 5,33 | 5,52 | 0,24% | 2.390,00 |
| 10.12.2020 | 5,11 | 5,58 | 5,09 | 5,51 | 8,23% | 5.025,00 |
| 09.12.2020 | 5,61 | 5,77 | 5,04 | 5,09 | -8,12% | 1.750,00 |
| 08.12.2020 | 5,64 | 5,68 | 5,19 | 5,54 | 0,04% | 3.378,00 |
| 07.12.2020 | 4,86 | 5,78 | 4,68 | 5,53 | 19,25% | 41.757,00 |
| 04.12.2020 | 4,31 | 4,70 | 4,23 | 4,64 | 7,84% | 1.759,00 |
| 03.12.2020 | 4,30 | 4,35 | 4,18 | 4,30 | -0,16% | 1.840,00 |
| 02.12.2020 | 4,38 | 4,39 | 4,12 | 4,31 | -2,01% | 699,00 |
| 01.12.2020 | 4,50 | 4,51 | 4,24 | 4,40 | -1,60% | 1.353,00 |
| 30.11.2020 | 4,39 | 4,57 | 4,24 | 4,47 | 0,99% | 2.160,00 |
| 27.11.2020 | 4,19 | 4,57 | 4,15 | 4,43 | 5,42% | 13.450,00 |
| 26.11.2020 | 4,34 | 4,40 | 4,20 | 4,20 | -2,91% | 1.000,00 |
| 25.11.2020 | 4,31 | 4,44 | 4,23 | 4,32 | 1,09% | 1.183,00 |
| 24.11.2020 | 4,35 | 4,41 | 4,20 | 4,28 | -0,79% | 3.950,00 |
| 23.11.2020 | 4,21 | 4,41 | 4,11 | 4,31 | 5,09% | 2.770,00 |
| 20.11.2020 | 4,04 | 4,34 | 4,01 | 4,10 | 0,87% | 9.565,00 |
| 19.11.2020 | 3,77 | 4,09 | 3,73 | 4,07 | 7,99% | 5.610,00 |
| 18.11.2020 | 3,73 | 4,07 | 3,71 | 3,77 | 0,99% | 4.007,00 |
| 17.11.2020 | 3,66 | 3,81 | 3,55 | 3,73 | 1,69% | 13.140,00 |
| 16.11.2020 | 3,77 | 3,89 | 3,56 | 3,67 | -3,05% | 6.235,00 |
| 13.11.2020 | 3,76 | 3,79 | 3,58 | 3,78 | 0,48% | 11.500,00 |
| 12.11.2020 | 3,75 | 3,85 | 3,63 | 3,77 | 0,23% | 1.853,00 |
| 11.11.2020 | 3,58 | 3,85 | 3,58 | 3,76 | 5,49% | 6.238,00 |
| 10.11.2020 | 3,25 | 3,83 | 3,19 | 3,56 | 13,03% | 4.125,00 |
| 09.11.2020 | 2,91 | 3,21 | 2,91 | 3,15 | 10,23% | 3.150,00 |
| 06.11.2020 | 3,07 | 3,08 | 2,82 | 2,86 | -7,31% | 1.570,00 |
| 05.11.2020 | 3,10 | 3,13 | 2,99 | 3,08 | -0,13% | 20,00 |
| 04.11.2020 | 2,81 | 3,09 | 2,73 | 3,09 | 9,31% | 1.660,00 |
| 03.11.2020 | 2,80 | 2,82 | 2,71 | 2,82 | 2,86% | - |
| 02.11.2020 | 2,71 | 2,88 | 2,66 | 2,75 | -2,07% | 4.850,00 |
| 30.10.2020 | 2,78 | 2,88 | 2,67 | 2,80 | -0,28% | - |
| 29.10.2020 | 2,74 | 2,81 | 2,66 | 2,81 | 4,36% | 320,00 |
| 28.10.2020 | 2,81 | 2,83 | 2,64 | 2,69 | -3,68% | - |
| 27.10.2020 | 2,76 | 2,81 | 2,69 | 2,80 | 2,77% | 501,00 |
| 26.10.2020 | 2,75 | 2,81 | 2,66 | 2,72 | -1,72% | 185,00 |
| 23.10.2020 | 2,79 | 2,83 | 2,72 | 2,77 | -1,55% | 370,00 |
| 22.10.2020 | 2,74 | 2,89 | 2,73 | 2,81 | 2,80% | - |
| 21.10.2020 | 2,87 | 2,91 | 2,71 | 2,74 | -4,95% | 1.300,00 |
| 20.10.2020 | 2,95 | 3,07 | 2,85 | 2,88 | -3,03% | 1.150,00 |
| 19.10.2020 | 3,05 | 3,09 | 2,96 | 2,97 | -2,66% | 329,00 |
| 16.10.2020 | 3,00 | 3,11 | 2,96 | 3,05 | 1,57% | 400,00 |
| 15.10.2020 | 3,02 | 3,04 | 2,88 | 3,00 | 0,13% | 2.450,00 |
| 14.10.2020 | 3,19 | 3,21 | 2,98 | 3,00 | -6,40% | 80,00 |
| 13.10.2020 | 3,12 | 3,23 | 3,08 | 3,20 | 2,69% | 6.720,00 |
| 12.10.2020 | 3,14 | 3,16 | 3,08 | 3,12 | -0,43% | - |
| 09.10.2020 | 3,17 | 3,20 | 3,07 | 3,13 | -1,38% | - |
| 08.10.2020 | 3,11 | 3,23 | 3,11 | 3,18 | 1,97% | - |
| 07.10.2020 | 3,11 | 3,18 | 3,06 | 3,12 | 0,26% | 1.500,00 |
| 06.10.2020 | 3,01 | 3,85 | 3,00 | 3,11 | 3,29% | 2.880,00 |
| 05.10.2020 | 2,78 | 3,01 | 2,74 | 3,01 | 8,77% | 3.175,00 |
| 02.10.2020 | 2,83 | 2,88 | 2,76 | 2,77 | -3,72% | 125,00 |
| 01.10.2020 | 2,91 | 2,95 | 2,83 | 2,87 | -0,17% | 630,00 |
| 30.09.2020 | 2,89 | 2,96 | 2,83 | 2,88 | -0,74% | 1.500,00 |
| 29.09.2020 | 2,86 | 2,95 | 2,80 | 2,90 | 2,06% | - |
| 28.09.2020 | 2,89 | 2,92 | 2,82 | 2,84 | -0,61% | 1.940,00 |
| 25.09.2020 | 2,81 | 2,91 | 2,78 | 2,86 | 2,49% | 500,00 |
| 24.09.2020 | 2,84 | 2,89 | 2,75 | 2,79 | -1,88% | 1.520,00 |
| 23.09.2020 | 3,02 | 3,04 | 2,76 | 2,84 | -5,41% | 2.200,00 |
| 22.09.2020 | 3,10 | 3,21 | 2,96 | 3,01 | -2,97% | - |
| 21.09.2020 | 3,19 | 3,29 | 3,09 | 3,10 | -4,04% | 1.240,00 |
| 18.09.2020 | 3,12 | 3,27 | 3,11 | 3,23 | 3,64% | 1.500,00 |
| 17.09.2020 | 3,01 | 3,18 | 2,95 | 3,11 | 3,13% | 2.250,00 |
| 16.09.2020 | 3,03 | 3,15 | 2,95 | 3,02 | -0,48% | - |
| 15.09.2020 | 3,01 | 3,10 | 2,99 | 3,03 | 0,91% | 1.000,00 |
| 14.09.2020 | 2,92 | 3,10 | 2,89 | 3,01 | 4,28% | 500,00 |
| 11.09.2020 | 2,90 | 3,01 | 2,85 | 2,88 | 0,10% | 1.000,00 |
| 10.09.2020 | 2,87 | 2,93 | 2,80 | 2,88 | 0,19% | - |
| 09.09.2020 | 2,79 | 2,94 | 2,78 | 2,88 | 1,59% | - |
| 08.09.2020 | 2,83 | 2,83 | 2,83 | 2,83 | 0,04% | 1.400,00 |
| 07.09.2020 | 2,83 | 2,83 | 2,83 | 2,83 | 2,87% | 1.000,00 |
| 04.09.2020 | 2,75 | 2,75 | 2,75 | 2,75 | -9,60% | 1.000,00 |
| 03.09.2020 | 3,04 | 3,04 | 3,04 | 3,04 | 2,81% | 1.000,00 |
| 02.09.2020 | 2,92 | 2,98 | 2,90 | 2,96 | -0,24% | - |
| 01.09.2020 | 2,89 | 2,97 | 2,89 | 2,97 | 4,07% | 2.100,00 |
| 31.08.2020 | 2,85 | 2,85 | 2,85 | 2,85 | 1,21% | 44,00 |
| 28.08.2020 | 2,82 | 2,82 | 2,82 | 2,82 | -0,49% | 780,00 |
| 27.08.2020 | 2,91 | 2,91 | 2,83 | 2,83 | -10,73% | 8.689,00 |