2,683€
-0,46%
Echtzeit-Aktienkurs AFYREN SAS
Bid:
Ask:
Aktienkurse zur AFYREN SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,71 | 2,71 | 2,67 | 2,70 | 0,19% | 4.260,00 |
| 26.06.2025 | 2,73 | 2,75 | 2,70 | 2,70 | -2,71% | 1.307,00 |
| 25.06.2025 | 2,76 | 2,77 | 2,76 | 2,77 | -1,07% | 2.455,00 |
| 24.06.2025 | 2,70 | 2,80 | 2,70 | 2,80 | 2,56% | 4.179,00 |
| 23.06.2025 | 2,83 | 2,83 | 2,61 | 2,73 | -1,44% | 7.710,00 |
| 20.06.2025 | 2,84 | 2,84 | 2,77 | 2,77 | -3,15% | 250,00 |
| 19.06.2025 | 3,01 | 3,01 | 2,75 | 2,86 | -5,92% | 10.013,00 |
| 18.06.2025 | 3,01 | 3,12 | 2,99 | 3,04 | 3,23% | 5.985,00 |
| 17.06.2025 | 2,69 | 3,01 | 2,69 | 2,95 | 9,89% | 20.078,00 |
| 16.06.2025 | 2,67 | 2,68 | 2,62 | 2,68 | -0,56% | 5.040,00 |
| 13.06.2025 | 2,64 | 2,71 | 2,54 | 2,70 | 1,51% | 8.505,00 |
| 12.06.2025 | 2,77 | 2,78 | 2,57 | 2,66 | -7,17% | 17.425,00 |
| 11.06.2025 | 2,85 | 2,88 | 2,83 | 2,86 | -2,22% | 2.300,00 |
| 10.06.2025 | 2,91 | 2,93 | 2,91 | 2,93 | 0,52% | 1.560,00 |
| 09.06.2025 | 2,70 | 2,93 | 2,70 | 2,91 | -0,34% | 13.636,00 |
| 06.06.2025 | 2,87 | 2,92 | 2,78 | 2,92 | 9,57% | 3.548,00 |
| 05.06.2025 | 2,74 | 2,74 | 2,56 | 2,67 | -3,09% | 6.744,00 |
| 04.06.2025 | 2,93 | 2,93 | 2,75 | 2,75 | -7,09% | 17.837,00 |
| 03.06.2025 | 3,03 | 3,03 | 2,90 | 2,96 | -2,47% | 15.014,00 |
| 02.06.2025 | 3,18 | 3,18 | 2,97 | 3,04 | -1,62% | 7.984,00 |
| 30.05.2025 | 3,42 | 3,42 | 2,96 | 3,09 | -10,32% | 71.072,00 |
| 29.05.2025 | 3,40 | 3,45 | 2,74 | 3,44 | 1,18% | 110.424,00 |
| 28.05.2025 | 2,39 | 3,40 | 2,39 | 3,40 | 47,83% | 37.833,00 |
| 27.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,44% | 25,00 |
| 26.05.2025 | 2,27 | 2,30 | 2,27 | 2,29 | 3,15% | 9.924,00 |
| 23.05.2025 | 2,20 | 2,22 | 2,14 | 2,22 | 2,07% | 1.990,00 |
| 22.05.2025 | 2,27 | 2,27 | 2,14 | 2,18 | -4,61% | 2.330,00 |
| 21.05.2025 | 2,28 | 2,31 | 2,20 | 2,28 | -5,20% | 9.201,00 |
| 20.05.2025 | 2,15 | 2,64 | 2,07 | 2,41 | 14,25% | 20.840,00 |
| 19.05.2025 | 2,05 | 2,20 | 1,92 | 2,11 | 15,85% | 39.297,00 |
| 16.05.2025 | 1,76 | 1,83 | 1,75 | 1,82 | 3,41% | - |
| 15.05.2025 | 1,82 | 1,82 | 1,74 | 1,76 | -3,62% | - |
| 14.05.2025 | 1,65 | 1,83 | 1,65 | 1,82 | 13,09% | - |
| 13.05.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -8,20% | 2.400,00 |
| 12.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 3,42% | 200,00 |
| 09.05.2025 | 1,65 | 1,78 | 1,65 | 1,70 | 3,22% | - |
| 08.05.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,67% | - |
| 07.05.2025 | 1,62 | 1,65 | 1,61 | 1,63 | 1,30% | - |
| 06.05.2025 | 1,67 | 1,68 | 1,61 | 1,61 | -3,64% | - |
| 05.05.2025 | 1,67 | 1,68 | 1,66 | 1,67 | 0,00% | - |
| 02.05.2025 | 1,67 | 1,68 | 1,66 | 1,67 | 0,12% | - |
| 30.04.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,97% | - |
| 29.04.2025 | 1,69 | 1,71 | 1,65 | 1,66 | -3,61% | - |
| 28.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | 20,00 |
| 25.04.2025 | 1,68 | 1,70 | 1,64 | 1,70 | 2,54% | - |
| 24.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,43% | 115,00 |
| 23.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 4,35% | 3.540,00 |
| 22.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,95% | 1.000,00 |
| 17.04.2025 | 1,62 | 1,68 | 1,62 | 1,64 | 0,12% | - |
| 16.04.2025 | 1,69 | 1,69 | 1,64 | 1,64 | 1,05% | 1.740,00 |
| 15.04.2025 | 1,63 | 1,68 | 1,62 | 1,62 | -1,64% | - |
| 14.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | 600,00 |
| 11.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,76% | 16,00 |
| 10.04.2025 | 1,57 | 1,59 | 1,57 | 1,59 | -5,24% | 250,00 |
| 09.04.2025 | 1,59 | 1,69 | 1,56 | 1,68 | 5,53% | - |
| 08.04.2025 | 1,60 | 1,65 | 1,57 | 1,59 | 3,11% | - |
| 07.04.2025 | 1,50 | 1,56 | 1,49 | 1,54 | -4,10% | 9.248,00 |
| 04.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | 7.600,00 |
| 03.04.2025 | 1,65 | 1,65 | 1,58 | 1,58 | -0,32% | 4.598,00 |
| 02.04.2025 | 1,65 | 1,65 | 1,57 | 1,59 | -3,35% | - |
| 01.04.2025 | 1,64 | 1,66 | 1,63 | 1,64 | 0,00% | - |
| 31.03.2025 | 1,62 | 1,68 | 1,62 | 1,64 | 0,61% | - |
| 28.03.2025 | 1,58 | 1,66 | 1,57 | 1,63 | 2,84% | - |
| 27.03.2025 | 1,70 | 1,71 | 1,56 | 1,59 | -7,58% | - |
| 26.03.2025 | 1,60 | 1,73 | 1,60 | 1,72 | 8,37% | - |
| 25.03.2025 | 1,57 | 1,64 | 1,57 | 1,58 | -0,47% | - |
| 24.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,25% | 275,00 |
| 21.03.2025 | 1,51 | 1,57 | 1,51 | 1,56 | 0,97% | - |
| 20.03.2025 | 1,60 | 1,60 | 1,54 | 1,54 | -5,08% | 3.483,00 |
| 19.03.2025 | 1,64 | 1,66 | 1,58 | 1,62 | -0,92% | - |
| 18.03.2025 | 1,64 | 1,65 | 1,62 | 1,64 | -2,53% | - |
| 17.03.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 4,35% | 700,00 |
| 14.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,08% | 500,00 |
| 13.03.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -3,70% | - |
| 12.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | 500,00 |
| 11.03.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -4,41% | 400,00 |
| 10.03.2025 | 1,67 | 1,78 | 1,63 | 1,76 | 5,40% | - |
| 07.03.2025 | 1,60 | 1,68 | 1,60 | 1,67 | 3,73% | - |
| 06.03.2025 | 1,65 | 1,66 | 1,57 | 1,61 | -1,98% | - |
| 05.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | 1.600,00 |
| 04.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -12,02% | 375,00 |
| 03.03.2025 | 1,73 | 1,83 | 1,73 | 1,83 | 8,28% | 1.250,00 |
| 28.02.2025 | 1,75 | 1,75 | 1,69 | 1,69 | -1,31% | 416,00 |
| 27.02.2025 | 1,71 | 1,78 | 1,71 | 1,71 | 1,63% | - |
| 26.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,03% | 350,00 |
| 25.02.2025 | 1,73 | 1,74 | 1,66 | 1,70 | -1,16% | - |
| 24.02.2025 | 1,72 | 1,73 | 1,65 | 1,72 | 1,47% | - |
| 21.02.2025 | 1,87 | 1,89 | 1,68 | 1,70 | -9,47% | - |
| 20.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -5,78% | 500,00 |
| 19.02.2025 | 2,01 | 2,01 | 1,99 | 1,99 | -0,25% | 1.170,00 |
| 18.02.2025 | 1,98 | 2,00 | 1,98 | 2,00 | -9,32% | 150,00 |
| 17.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,46% | 1.000,00 |
| 14.02.2025 | 1,99 | 2,19 | 1,98 | 2,19 | 10,47% | - |
| 13.02.2025 | 1,92 | 2,06 | 1,90 | 1,98 | 5,17% | - |
| 12.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,80% | 350,00 |
| 11.02.2025 | 1,79 | 1,87 | 1,79 | 1,87 | 7,16% | 3.099,00 |
| 10.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,59% | 150,00 |
| 07.02.2025 | 1,92 | 1,96 | 1,80 | 1,81 | -5,24% | - |
| 06.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,68% | 1.000,00 |
| 05.02.2025 | 1,93 | 1,97 | 1,88 | 1,96 | 6,95% | - |