12,140€
2,19%
Echtzeit-Aktienkurs Figeac Aero S.A.
Bid:
Ask:
Aktienkurse zur Figeac Aero S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 11,84 | 12,54 | 11,81 | 12,14 | 2,19% | 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 |
| 09.03.2026 | 9,78 | 9,90 | 9,78 | 9,90 | -1,39% | 70,00 |
| 05.03.2026 | 10,13 | 10,58 | 9,99 | 10,04 | -3,00% | - |
| 02.03.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -1,43% | 46,00 |
| 27.02.2026 | 10,68 | 10,73 | 10,48 | 10,50 | -2,33% | - |
| 26.02.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -0,92% | 46,00 |
| 25.02.2026 | 10,83 | 10,85 | 10,80 | 10,85 | 0,00% | - |
| 24.02.2026 | 10,80 | 10,90 | 10,70 | 10,85 | 0,46% | - |
| 23.02.2026 | 11,00 | 11,00 | 10,80 | 10,80 | -1,82% | 760,00 |
| 20.02.2026 | 11,05 | 11,05 | 11,00 | 11,00 | -2,22% | 649,00 |
| 19.02.2026 | 11,50 | 11,50 | 11,05 | 11,25 | -3,43% | 1.888,00 |
| 18.02.2026 | 11,55 | 11,65 | 11,55 | 11,65 | 5,91% | 3.250,00 |
| 17.02.2026 | 9,94 | 11,15 | 9,94 | 11,00 | 10,55% | 1.804,00 |
| 16.02.2026 | 9,59 | 9,95 | 9,57 | 9,95 | 4,08% | - |
| 13.02.2026 | 9,30 | 9,58 | 9,30 | 9,56 | 1,70% | - |
| 12.02.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -4,76% | 1.038,00 |
| 11.02.2026 | 9,99 | 10,00 | 9,76 | 9,87 | -1,69% | - |
| 10.02.2026 | 10,04 | 10,04 | 10,02 | 10,04 | 0,60% | - |
| 09.02.2026 | 10,00 | 10,00 | 9,98 | 9,98 | 0,40% | 2.427,00 |
| 06.02.2026 | 10,10 | 10,10 | 9,92 | 9,94 | -4,42% | 1.519,00 |
| 05.02.2026 | 11,13 | 11,15 | 10,40 | 10,40 | -3,26% | - |
| 04.02.2026 | 10,65 | 10,75 | 10,65 | 10,75 | 1,18% | 580,00 |