11,950€
-1,24%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,05 | 12,15 | 11,85 | 11,90 | -2,06% | - |
| 04.05.2026 | 11,90 | 12,25 | 11,50 | 12,15 | -1,62% | - |
| 30.04.2026 | 12,05 | 12,40 | 11,80 | 12,35 | 1,65% | - |
| 29.04.2026 | 12,20 | 12,25 | 11,75 | 12,15 | 0,83% | - |
| 28.04.2026 | 11,90 | 12,25 | 11,55 | 12,05 | 1,69% | - |
| 27.04.2026 | 11,95 | 12,15 | 11,75 | 11,85 | -0,84% | - |
| 24.04.2026 | 12,30 | 12,65 | 11,80 | 11,95 | -2,45% | - |
| 23.04.2026 | 13,35 | 13,40 | 12,15 | 12,25 | -8,24% | - |
| 22.04.2026 | 13,50 | 13,60 | 13,20 | 13,35 | -1,48% | 58,00 |
| 21.04.2026 | 13,45 | 13,65 | 13,35 | 13,55 | 0,74% | - |
| 20.04.2026 | 13,45 | 13,70 | 13,35 | 13,45 | 0,00% | - |
| 17.04.2026 | 13,35 | 13,50 | 13,10 | 13,45 | 1,89% | - |
| 16.04.2026 | 13,20 | 13,40 | 12,55 | 13,20 | 0,00% | 80,00 |
| 15.04.2026 | 13,10 | 13,25 | 12,55 | 13,20 | 0,76% | - |
| 14.04.2026 | 13,35 | 13,40 | 13,05 | 13,10 | -1,13% | 14,00 |
| 13.04.2026 | 12,90 | 13,35 | 12,45 | 13,25 | 4,74% | - |
| 10.04.2026 | 13,05 | 13,05 | 12,50 | 12,65 | -3,07% | - |
| 09.04.2026 | 12,75 | 13,20 | 12,40 | 13,05 | 2,76% | 992,00 |
| 08.04.2026 | 13,05 | 13,10 | 12,45 | 12,70 | -0,39% | - |
| 07.04.2026 | 12,90 | 13,20 | 12,55 | 12,75 | 0,39% | - |
| 02.04.2026 | 12,75 | 13,10 | 12,55 | 12,70 | 0,40% | - |
| 01.04.2026 | 12,95 | 13,15 | 12,50 | 12,65 | -1,94% | 224,00 |
| 31.03.2026 | 13,00 | 13,40 | 12,60 | 12,90 | -0,77% | - |
| 30.03.2026 | 12,90 | 13,10 | 12,70 | 13,00 | 1,17% | 962,00 |
| 27.03.2026 | 13,05 | 13,25 | 12,75 | 12,85 | -0,77% | - |
| 26.03.2026 | 13,15 | 13,45 | 12,70 | 12,95 | -2,26% | - |
| 25.03.2026 | 12,95 | 13,30 | 12,70 | 13,25 | 0,38% | - |
| 24.03.2026 | 13,15 | 13,45 | 13,00 | 13,20 | 1,54% | - |
| 23.03.2026 | 12,70 | 13,10 | 12,60 | 13,00 | 1,96% | - |
| 20.03.2026 | 12,80 | 12,85 | 12,40 | 12,75 | -0,78% | - |
| 19.03.2026 | 12,45 | 12,90 | 12,30 | 12,85 | 4,05% | - |
| 18.03.2026 | 12,45 | 12,65 | 12,00 | 12,35 | -0,40% | - |
| 17.03.2026 | 12,35 | 12,65 | 12,05 | 12,40 | -0,40% | - |
| 16.03.2026 | 12,05 | 12,85 | 11,80 | 12,45 | 3,32% | 15,00 |
| 13.03.2026 | 11,70 | 12,50 | 11,65 | 12,05 | 3,88% | - |
| 12.03.2026 | 11,95 | 12,35 | 11,55 | 11,60 | -3,33% | 500,00 |
| 11.03.2026 | 12,10 | 12,20 | 11,60 | 12,00 | -0,41% | - |
| 10.03.2026 | 12,00 | 12,30 | 11,55 | 12,05 | 0,42% | - |
| 09.03.2026 | 11,90 | 12,15 | 11,60 | 12,00 | 0,00% | 988,00 |
| 06.03.2026 | 11,90 | 12,05 | 11,55 | 12,00 | 0,42% | - |
| 05.03.2026 | 11,50 | 11,95 | 11,15 | 11,95 | 3,91% | - |
| 04.03.2026 | 11,35 | 11,60 | 11,20 | 11,50 | 2,22% | - |
| 03.03.2026 | 11,40 | 11,70 | 11,25 | 11,25 | -2,17% | - |
| 02.03.2026 | 11,50 | 11,60 | 11,35 | 11,50 | 0,00% | - |
| 27.02.2026 | 11,45 | 11,65 | 11,25 | 11,50 | 0,44% | - |
| 26.02.2026 | 11,55 | 11,70 | 11,40 | 11,45 | -0,87% | - |
| 25.02.2026 | 11,75 | 11,85 | 11,45 | 11,55 | -2,12% | - |
| 24.02.2026 | 11,80 | 11,90 | 11,20 | 11,80 | 0,00% | 36,00 |
| 23.02.2026 | 11,75 | 11,95 | 11,55 | 11,80 | -1,26% | - |
| 20.02.2026 | 11,90 | 12,00 | 11,65 | 11,95 | 0,84% | - |
| 19.02.2026 | 11,85 | 11,95 | 11,55 | 11,85 | 0,00% | - |
| 18.02.2026 | 11,80 | 12,00 | 11,50 | 11,85 | 1,28% | - |
| 17.02.2026 | 11,85 | 12,10 | 11,50 | 11,70 | -1,68% | 13.152,00 |
| 16.02.2026 | 11,90 | 11,90 | 11,80 | 11,90 | 0,42% | 15,00 |
| 13.02.2026 | 12,15 | 12,30 | 11,55 | 11,85 | -3,66% | - |
| 12.02.2026 | 13,10 | 13,15 | 12,20 | 12,30 | -5,75% | 56,00 |
| 11.02.2026 | 13,15 | 13,30 | 13,00 | 13,05 | -0,38% | - |
| 10.02.2026 | 13,15 | 13,35 | 12,90 | 13,10 | 0,00% | - |
| 09.02.2026 | 12,95 | 13,20 | 12,75 | 13,10 | 0,38% | 1.400,00 |
| 06.02.2026 | 12,70 | 13,10 | 12,60 | 13,05 | 3,16% | - |
| 05.02.2026 | 12,75 | 12,85 | 12,55 | 12,65 | -0,78% | - |
| 04.02.2026 | 12,65 | 12,90 | 12,55 | 12,75 | 1,19% | - |
| 03.02.2026 | 12,95 | 13,05 | 12,50 | 12,60 | -2,70% | - |
| 02.02.2026 | 12,55 | 13,05 | 12,55 | 12,95 | 2,37% | - |
| 30.01.2026 | 12,50 | 12,70 | 12,35 | 12,65 | 1,20% | - |
| 29.01.2026 | 12,60 | 12,70 | 12,35 | 12,50 | -0,40% | - |
| 28.01.2026 | 12,45 | 12,80 | 12,20 | 12,55 | 1,62% | - |
| 27.01.2026 | 12,55 | 12,60 | 12,10 | 12,35 | -0,40% | 2.030,00 |
| 26.01.2026 | 12,40 | 12,70 | 11,75 | 12,40 | 0,00% | - |
| 23.01.2026 | 12,15 | 12,45 | 11,80 | 12,40 | 1,22% | - |
| 22.01.2026 | 11,95 | 12,35 | 11,60 | 12,25 | 2,08% | 7.608,00 |
| 21.01.2026 | 11,75 | 12,00 | 11,35 | 12,00 | 2,56% | - |
| 20.01.2026 | 11,95 | 12,00 | 11,25 | 11,70 | -2,50% | 1.080,00 |
| 19.01.2026 | 12,00 | 12,00 | 11,95 | 12,00 | -0,41% | - |
| 16.01.2026 | 12,35 | 12,45 | 11,30 | 12,05 | -2,82% | 589,00 |
| 15.01.2026 | 12,55 | 12,70 | 12,35 | 12,40 | -1,20% | - |
| 14.01.2026 | 12,75 | 12,80 | 12,50 | 12,55 | -1,57% | 15,00 |
| 13.01.2026 | 13,00 | 13,15 | 12,70 | 12,75 | -2,30% | 375,00 |
| 12.01.2026 | 12,80 | 13,15 | 12,60 | 13,05 | 1,16% | 11.480,00 |
| 09.01.2026 | 12,75 | 13,00 | 12,60 | 12,90 | 1,18% | - |
| 08.01.2026 | 12,65 | 12,90 | 12,60 | 12,75 | 0,00% | 21,00 |
| 07.01.2026 | 13,20 | 13,20 | 12,50 | 12,75 | -3,77% | 14,00 |
| 06.01.2026 | 12,95 | 13,40 | 12,85 | 13,25 | 2,71% | 342,00 |
| 05.01.2026 | 12,80 | 13,10 | 12,70 | 12,90 | 1,18% | - |
| 02.01.2026 | 13,15 | 13,20 | 12,60 | 12,75 | 0,00% | - |
| 30.12.2025 | 12,70 | 12,75 | 12,65 | 12,75 | 0,79% | - |
| 29.12.2025 | 12,65 | 12,80 | 11,90 | 12,65 | 1,20% | - |
| 23.12.2025 | 12,55 | 12,70 | 12,05 | 12,50 | -0,79% | 54,00 |
| 22.12.2025 | 12,45 | 12,75 | 12,00 | 12,60 | 1,61% | 15,00 |
| 19.12.2025 | 12,45 | 12,55 | 12,10 | 12,40 | -0,80% | - |
| 18.12.2025 | 12,50 | 12,55 | 12,05 | 12,50 | 0,81% | - |
| 17.12.2025 | 12,55 | 12,55 | 12,30 | 12,40 | -0,40% | - |
| 16.12.2025 | 12,30 | 12,55 | 12,05 | 12,45 | 0,40% | - |
| 15.12.2025 | 12,45 | 12,50 | 12,05 | 12,40 | 0,00% | 56,00 |
| 12.12.2025 | 12,35 | 12,50 | 12,10 | 12,40 | 0,40% | - |
| 11.12.2025 | 12,25 | 12,40 | 12,20 | 12,35 | 0,82% | - |
| 10.12.2025 | 12,25 | 12,40 | 12,20 | 12,25 | 0,00% | - |
| 09.12.2025 | 12,60 | 12,60 | 12,05 | 12,25 | -2,39% | - |
| 08.12.2025 | 12,50 | 12,70 | 12,50 | 12,55 | -0,79% | 14,00 |
| 05.12.2025 | 13,05 | 13,20 | 12,50 | 12,65 | -3,07% | - |