10,900€
-1,80%
Echtzeit-Aktienkurs Figeac Aero S.A.
Bid:
Ask:
Aktienkurse zur Figeac Aero S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 11,17 | 11,42 | 10,90 | 10,92 | -1,62% | 180,00 |
| 30.07.2026 | 11,12 | 11,36 | 11,07 | 11,10 | -0,72% | - |
| 29.07.2026 | 11,23 | 11,36 | 11,11 | 11,18 | -0,80% | - |
| 28.07.2026 | 11,02 | 11,32 | 11,00 | 11,27 | 2,18% | - |
| 27.07.2026 | 10,94 | 11,17 | 10,92 | 11,03 | 0,55% | - |
| 24.07.2026 | 10,74 | 11,05 | 10,72 | 10,97 | 1,95% | - |
| 23.07.2026 | 10,90 | 10,91 | 10,70 | 10,76 | -1,65% | - |
| 22.07.2026 | 10,96 | 10,98 | 10,94 | 10,94 | -0,18% | - |
| 21.07.2026 | 10,99 | 11,12 | 10,89 | 10,96 | 0,00% | - |
| 20.07.2026 | 11,17 | 11,26 | 10,95 | 10,96 | -2,66% | - |
| 17.07.2026 | 11,26 | 11,26 | 11,26 | 11,26 | 0,18% | 393,00 |
| 16.07.2026 | 11,24 | 11,24 | 11,24 | 11,24 | 0,99% | 400,00 |
| 14.07.2026 | 11,05 | 11,21 | 10,97 | 11,13 | 0,54% | - |
| 13.07.2026 | 11,23 | 11,36 | 11,07 | 11,07 | -2,89% | - |
| 10.07.2026 | 11,64 | 11,64 | 11,40 | 11,40 | -4,68% | 535,00 |
| 09.07.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 2,93% | 300,00 |
| 08.07.2026 | 11,74 | 11,74 | 11,62 | 11,62 | -4,05% | 590,00 |
| 07.07.2026 | 12,09 | 12,11 | 12,09 | 12,11 | -0,57% | - |
| 06.07.2026 | 12,18 | 12,19 | 12,17 | 12,18 | -0,49% | - |
| 03.07.2026 | 12,20 | 12,24 | 12,20 | 12,24 | 1,32% | 414,00 |
| 02.07.2026 | 11,90 | 12,08 | 11,90 | 12,08 | 1,17% | 168,00 |
| 01.07.2026 | 12,12 | 12,16 | 11,94 | 11,94 | -1,81% | - |
| 30.06.2026 | 12,21 | 12,25 | 11,81 | 12,16 | 0,00% | - |
| 29.06.2026 | 11,88 | 12,16 | 11,88 | 12,16 | 2,70% | 994,00 |
| 26.06.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 0,51% | 335,00 |
| 25.06.2026 | 11,76 | 11,79 | 11,53 | 11,78 | 0,94% | - |
| 24.06.2026 | 11,97 | 11,99 | 11,53 | 11,67 | -0,43% | - |
| 23.06.2026 | 11,72 | 11,72 | 11,72 | 11,72 | -2,41% | 184,00 |
| 22.06.2026 | 11,97 | 12,02 | 11,91 | 12,01 | 0,59% | - |
| 19.06.2026 | 12,07 | 12,26 | 11,92 | 11,94 | -1,32% | - |
| 18.06.2026 | 12,50 | 12,50 | 12,10 | 12,10 | 1,85% | 476,00 |
| 17.06.2026 | 11,68 | 11,88 | 11,68 | 11,88 | 4,76% | 2.015,00 |
| 16.06.2026 | 11,70 | 11,70 | 11,34 | 11,34 | 2,16% | 570,00 |
| 15.06.2026 | 11,16 | 11,16 | 11,08 | 11,10 | 3,35% | 602,00 |
| 12.06.2026 | 10,76 | 10,76 | 10,74 | 10,74 | 5,09% | 750,00 |
| 11.06.2026 | 10,52 | 10,56 | 9,82 | 10,22 | -2,29% | - |
| 10.06.2026 | 10,28 | 10,46 | 10,28 | 10,46 | -3,15% | 2.537,00 |
| 09.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,56% | 1.872,00 |
| 08.06.2026 | 10,70 | 10,74 | 10,70 | 10,74 | -4,02% | 316,00 |
| 05.06.2026 | 11,19 | 11,19 | 11,17 | 11,19 | 0,09% | - |
| 04.06.2026 | 11,10 | 11,25 | 10,96 | 11,18 | 0,72% | - |
| 03.06.2026 | 11,18 | 11,18 | 11,10 | 11,10 | -2,29% | 1.067,00 |
| 02.06.2026 | 11,58 | 11,58 | 11,30 | 11,36 | -1,56% | 1.167,00 |
| 01.06.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -1,20% | 36,00 |
| 29.05.2026 | 11,80 | 11,80 | 11,68 | 11,68 | -0,85% | 1.385,00 |
| 28.05.2026 | 11,51 | 11,78 | 11,48 | 11,78 | 3,33% | - |
| 27.05.2026 | 11,04 | 11,40 | 10,96 | 11,40 | 4,20% | 1.610,00 |
| 26.05.2026 | 10,94 | 10,94 | 10,94 | 10,94 | 0,55% | 280,00 |
| 25.05.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 3,03% | 269,00 |
| 22.05.2026 | 10,56 | 10,56 | 10,56 | 10,56 | 0,28% | 100,00 |
| 21.05.2026 | 10,75 | 10,75 | 10,51 | 10,53 | 0,29% | - |
| 20.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | 479,00 |
| 19.05.2026 | 10,64 | 10,81 | 10,63 | 10,70 | 0,28% | - |
| 18.05.2026 | 10,64 | 10,73 | 10,42 | 10,67 | 2,01% | - |
| 15.05.2026 | 10,46 | 10,48 | 10,44 | 10,46 | -0,76% | - |
| 14.05.2026 | 10,55 | 10,74 | 10,43 | 10,54 | 0,38% | - |
| 13.05.2026 | 10,66 | 10,68 | 10,43 | 10,50 | -0,94% | - |
| 12.05.2026 | 10,60 | 10,77 | 10,46 | 10,60 | -0,66% | - |
| 11.05.2026 | 10,94 | 10,96 | 10,45 | 10,67 | -2,11% | - |
| 08.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -3,02% | 10,00 |
| 07.05.2026 | 11,20 | 11,26 | 11,20 | 11,24 | 2,00% | 789,00 |
| 06.05.2026 | 10,32 | 11,04 | 10,32 | 11,02 | 8,04% | 863,00 |
| 05.05.2026 | 10,08 | 10,20 | 10,08 | 10,20 | 2,72% | 27,00 |
| 04.05.2026 | 9,94 | 9,98 | 9,76 | 9,93 | -0,20% | - |
| 30.04.2026 | 9,71 | 9,95 | 9,69 | 9,95 | 0,00% | - |
| 29.04.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 1,53% | 41,00 |
| 28.04.2026 | 9,66 | 9,81 | 9,61 | 9,80 | -1,01% | - |
| 27.04.2026 | 9,96 | 9,96 | 9,90 | 9,90 | -1,35% | 356,00 |
| 24.04.2026 | 10,15 | 10,15 | 9,94 | 10,04 | 0,75% | - |
| 23.04.2026 | 9,96 | 9,96 | 9,96 | 9,96 | 1,32% | 510,00 |
| 22.04.2026 | 9,83 | 9,83 | 9,83 | 9,83 | -4,93% | 60,00 |
| 21.04.2026 | 10,34 | 10,34 | 10,34 | 10,34 | -0,77% | 15,00 |
| 20.04.2026 | 10,30 | 10,53 | 10,16 | 10,42 | 3,17% | - |
| 17.04.2026 | 9,94 | 10,11 | 9,93 | 10,10 | 1,30% | - |
| 16.04.2026 | 10,06 | 10,06 | 9,97 | 9,97 | 3,00% | 751,00 |
| 15.04.2026 | 9,75 | 9,75 | 9,68 | 9,68 | -0,92% | 111,00 |
| 14.04.2026 | 9,77 | 9,77 | 9,77 | 9,77 | 1,24% | 500,00 |
| 13.04.2026 | 9,43 | 9,76 | 9,42 | 9,65 | 1,90% | - |
| 10.04.2026 | 9,74 | 9,87 | 9,47 | 9,47 | -1,10% | 490,00 |
| 09.04.2026 | 9,72 | 9,88 | 9,54 | 9,58 | -2,99% | - |
| 08.04.2026 | 9,51 | 9,96 | 9,51 | 9,87 | 7,40% | 1.494,00 |
| 07.04.2026 | 9,59 | 9,69 | 9,13 | 9,19 | -4,27% | - |
| 02.04.2026 | 9,66 | 9,66 | 9,60 | 9,60 | 1,27% | 587,00 |
| 01.04.2026 | 9,48 | 9,48 | 9,48 | 9,48 | 3,27% | 854,00 |
| 31.03.2026 | 9,18 | 9,18 | 9,18 | 9,18 | 0,33% | 200,00 |
| 30.03.2026 | 9,13 | 9,28 | 9,04 | 9,15 | 0,11% | - |
| 27.03.2026 | 9,52 | 9,54 | 9,12 | 9,14 | -4,19% | - |
| 26.03.2026 | 9,54 | 9,62 | 9,43 | 9,54 | -0,73% | - |
| 25.03.2026 | 9,64 | 9,70 | 9,56 | 9,61 | -0,62% | - |
| 24.03.2026 | 9,77 | 9,83 | 9,47 | 9,67 | 2,44% | - |
| 23.03.2026 | 9,44 | 9,44 | 9,44 | 9,44 | -1,46% | 320,00 |
| 20.03.2026 | 9,58 | 9,58 | 9,58 | 9,58 | -2,54% | 130,00 |
| 19.03.2026 | 9,89 | 9,93 | 9,72 | 9,83 | -2,19% | - |
| 18.03.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 6,01% | 316,00 |
| 17.03.2026 | 9,54 | 9,54 | 9,48 | 9,48 | 0,64% | 1.080,00 |
| 16.03.2026 | 9,42 | 9,42 | 9,42 | 9,42 | -0,63% | 50,00 |
| 13.03.2026 | 9,50 | 9,50 | 9,48 | 9,48 | -3,27% | 553,00 |
| 12.03.2026 | 9,91 | 9,98 | 9,80 | 9,80 | -1,21% | - |
| 11.03.2026 | 9,92 | 9,92 | 9,92 | 9,92 | -1,78% | 16,00 |
| 10.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | 104,00 |