2,630€
0,96%
Echtzeit-Aktienkurs AFYREN SAS
Bid:
Ask:
Aktienkurse zur AFYREN SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,61 | 2,63 | 2,58 | 2,63 | 0,96% | - |
| 17.10.2024 | 2,66 | 2,70 | 2,61 | 2,61 | -2,80% | - |
| 16.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | 685,00 |
| 15.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | 367,00 |
| 14.10.2024 | 2,80 | 2,83 | 2,72 | 2,72 | -2,86% | - |
| 11.10.2024 | 2,84 | 2,93 | 2,76 | 2,80 | -1,58% | - |
| 10.10.2024 | 2,88 | 2,95 | 2,84 | 2,85 | -1,90% | - |
| 09.10.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | 300,00 |
| 08.10.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,34% | 11,00 |
| 07.10.2024 | 2,91 | 2,93 | 2,91 | 2,93 | 4,83% | 538,00 |
| 04.10.2024 | 2,72 | 2,81 | 2,72 | 2,80 | -0,53% | - |
| 03.10.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 1,08% | 190,00 |
| 02.10.2024 | 2,76 | 2,82 | 2,75 | 2,78 | -0,71% | - |
| 01.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 4,87% | 279,00 |
| 30.09.2024 | 2,70 | 2,72 | 2,64 | 2,67 | -0,74% | - |
| 27.09.2024 | 2,82 | 2,83 | 2,69 | 2,69 | -4,78% | - |
| 26.09.2024 | 2,73 | 2,83 | 2,70 | 2,83 | 4,82% | - |
| 25.09.2024 | 2,73 | 2,74 | 2,58 | 2,70 | -1,46% | - |
| 24.09.2024 | 2,85 | 2,86 | 2,73 | 2,74 | -3,87% | - |
| 23.09.2024 | 2,73 | 2,89 | 2,73 | 2,85 | 4,40% | - |
| 20.09.2024 | 2,52 | 2,73 | 2,52 | 2,73 | 8,13% | - |
| 19.09.2024 | 2,51 | 2,52 | 2,49 | 2,52 | -1,56% | - |
| 18.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,20% | 798,00 |
| 17.09.2024 | 2,42 | 2,53 | 2,42 | 2,51 | 3,30% | - |
| 16.09.2024 | 2,49 | 2,49 | 2,42 | 2,43 | -3,77% | - |
| 13.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | 700,00 |
| 12.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | 1.050,00 |
| 11.09.2024 | 2,75 | 2,77 | 2,54 | 2,54 | -10,72% | 1.319,00 |
| 10.09.2024 | 2,90 | 2,97 | 2,83 | 2,85 | -2,07% | - |
| 09.09.2024 | 2,84 | 3,01 | 2,81 | 2,91 | 2,65% | - |
| 06.09.2024 | 2,93 | 2,93 | 2,83 | 2,83 | -1,05% | - |
| 05.09.2024 | 2,95 | 2,95 | 2,86 | 2,86 | -0,87% | 275,00 |
| 04.09.2024 | 2,90 | 2,94 | 2,88 | 2,89 | -2,86% | - |
| 03.09.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -2,62% | 186,00 |
| 02.09.2024 | 2,99 | 3,09 | 2,92 | 3,05 | 1,67% | - |
| 30.08.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -3,23% | 333,00 |
| 29.08.2024 | 2,90 | 3,42 | 2,90 | 3,10 | 10,91% | 1.552,00 |
| 28.08.2024 | 2,80 | 2,80 | 2,76 | 2,80 | 0,18% | - |
| 27.08.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 0,18% | - |
| 26.08.2024 | 2,79 | 2,80 | 2,75 | 2,79 | 1,27% | - |
| 23.08.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 1,85% | 1.537,00 |
| 22.08.2024 | 2,66 | 2,73 | 2,66 | 2,70 | 1,50% | - |
| 21.08.2024 | 2,77 | 2,79 | 2,63 | 2,66 | -3,80% | - |
| 20.08.2024 | 2,69 | 2,78 | 2,68 | 2,77 | 2,98% | - |
| 19.08.2024 | 2,75 | 2,77 | 2,65 | 2,69 | -2,36% | - |
| 16.08.2024 | 2,80 | 2,80 | 2,72 | 2,75 | -1,43% | - |
| 15.08.2024 | 2,80 | 2,80 | 2,79 | 2,79 | -0,36% | - |
| 14.08.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,06% | 700,00 |
| 13.08.2024 | 2,80 | 2,83 | 2,77 | 2,83 | 1,25% | - |
| 12.08.2024 | 2,77 | 2,87 | 2,72 | 2,80 | 2,38% | - |
| 09.08.2024 | 2,80 | 2,81 | 2,73 | 2,73 | -2,67% | - |
| 08.08.2024 | 2,60 | 2,81 | 2,60 | 2,81 | 8,09% | - |
| 07.08.2024 | 2,77 | 2,77 | 2,56 | 2,60 | -5,98% | - |
| 06.08.2024 | 2,67 | 2,77 | 2,65 | 2,76 | 3,76% | - |
| 05.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | 503,00 |
| 02.08.2024 | 2,89 | 2,91 | 2,72 | 2,72 | -5,06% | 511,00 |
| 01.08.2024 | 2,91 | 2,92 | 2,85 | 2,87 | 0,53% | - |
| 31.07.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -1,38% | 93,00 |
| 30.07.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 0,00% | 894,00 |
| 29.07.2024 | 2,99 | 3,00 | 2,84 | 2,89 | -3,18% | - |
| 26.07.2024 | 3,00 | 3,02 | 2,90 | 2,99 | 1,19% | - |
| 25.07.2024 | 3,07 | 3,07 | 2,95 | 2,95 | 7,66% | 306,00 |
| 24.07.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,49% | 54,00 |
| 23.07.2024 | 2,91 | 2,91 | 2,81 | 2,81 | -3,77% | 598,00 |
| 22.07.2024 | 3,14 | 3,14 | 2,92 | 2,92 | -12,05% | 798,00 |
| 19.07.2024 | 3,08 | 3,32 | 3,08 | 3,32 | 15,68% | 789,00 |
| 18.07.2024 | 2,73 | 2,87 | 2,73 | 2,87 | 14,80% | 232,00 |
| 17.07.2024 | 2,41 | 2,50 | 2,41 | 2,50 | 9,17% | 885,00 |
| 16.07.2024 | 2,30 | 2,30 | 2,29 | 2,29 | -0,43% | 870,00 |
| 15.07.2024 | 2,37 | 2,37 | 2,30 | 2,30 | -2,54% | 661,00 |
| 12.07.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -9,58% | 400,00 |
| 11.07.2024 | 2,55 | 2,61 | 2,55 | 2,61 | -1,14% | 506,00 |
| 10.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 14,78% | 97,00 |
| 09.07.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 9,00% | 1.376,00 |
| 08.07.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 5,50% | 473,00 |
| 05.07.2024 | 2,19 | 2,20 | 1,99 | 2,00 | -8,26% | - |
| 04.07.2024 | 2,15 | 2,20 | 2,12 | 2,18 | 11,79% | - |
| 03.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,17% | 27,00 |
| 02.07.2024 | 1,94 | 1,94 | 1,91 | 1,93 | 6,49% | - |
| 01.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | 24,00 |
| 28.06.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -6,77% | 300,00 |
| 27.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,79% | 287,00 |
| 26.06.2024 | 1,97 | 1,97 | 1,95 | 1,96 | -0,26% | - |
| 25.06.2024 | 1,90 | 1,97 | 1,82 | 1,96 | 3,43% | - |
| 24.06.2024 | 1,90 | 1,91 | 1,90 | 1,90 | 0,13% | - |
| 21.06.2024 | 1,92 | 1,92 | 1,89 | 1,89 | -1,17% | - |
| 20.06.2024 | 1,95 | 1,96 | 1,91 | 1,92 | -1,42% | - |
| 19.06.2024 | 1,98 | 1,99 | 1,92 | 1,94 | -1,65% | - |
| 18.06.2024 | 1,97 | 1,99 | 1,92 | 1,98 | 0,25% | - |
| 17.06.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 5,21% | 350,00 |
| 14.06.2024 | 2,01 | 2,01 | 1,87 | 1,87 | -6,49% | - |
| 13.06.2024 | 2,03 | 2,08 | 1,99 | 2,00 | 0,12% | - |
| 12.06.2024 | 2,07 | 2,07 | 2,00 | 2,00 | -8,26% | 1.090,00 |
| 11.06.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -6,03% | 250,00 |
| 10.06.2024 | 2,31 | 2,32 | 2,29 | 2,32 | -2,11% | 639,00 |
| 07.06.2024 | 2,45 | 2,45 | 2,37 | 2,37 | -9,20% | 1.733,00 |
| 06.06.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,38% | 200,00 |
| 05.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | 210,00 |
| 04.06.2024 | 2,76 | 2,81 | 2,72 | 2,72 | 4,21% | 5.666,00 |
| 03.06.2024 | 2,64 | 2,64 | 2,61 | 2,61 | 6,97% | 6,00 |