2,325€
-1,69%
Echtzeit-Aktienkurs AFYREN SAS EO 1,-
Bid:
Ask:
Aktienkurse zur AFYREN SAS EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,41 | 2,41 | 2,30 | 2,30 | -2,75% | 801,00 |
| 31.07.2025 | 2,43 | 2,43 | 2,35 | 2,37 | -0,63% | 2.776,00 |
| 30.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | 1.500,00 |
| 29.07.2025 | 2,43 | 2,45 | 2,43 | 2,44 | 3,39% | 6.080,00 |
| 28.07.2025 | 2,45 | 2,45 | 2,36 | 2,36 | -2,07% | 2.650,00 |
| 25.07.2025 | 2,35 | 2,45 | 2,35 | 2,41 | 1,26% | 6.289,00 |
| 24.07.2025 | 2,31 | 2,38 | 2,31 | 2,38 | 3,25% | 4.330,00 |
| 23.07.2025 | 2,32 | 2,32 | 2,28 | 2,31 | -2,54% | 1.355,00 |
| 22.07.2025 | 2,27 | 2,37 | 2,27 | 2,37 | 2,38% | 2.718,00 |
| 21.07.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,87% | 6.156,00 |
| 18.07.2025 | 2,28 | 2,34 | 2,28 | 2,29 | 1,55% | 3.556,00 |
| 17.07.2025 | 2,27 | 2,27 | 2,20 | 2,26 | -1,31% | 5.530,00 |
| 16.07.2025 | 2,27 | 2,30 | 2,27 | 2,29 | 0,44% | 4.842,00 |
| 15.07.2025 | 2,30 | 2,30 | 2,27 | 2,28 | -1,09% | 1.299,00 |
| 14.07.2025 | 2,31 | 2,31 | 2,30 | 2,30 | 2,22% | 1.200,00 |
| 11.07.2025 | 2,23 | 2,25 | 2,13 | 2,25 | -3,85% | 7.047,00 |
| 10.07.2025 | 2,41 | 2,41 | 2,20 | 2,34 | -3,11% | 9.300,00 |
| 09.07.2025 | 2,70 | 2,70 | 2,36 | 2,42 | -9,21% | 5.713,00 |
| 08.07.2025 | 2,51 | 2,66 | 2,39 | 2,66 | 5,77% | 23.696,00 |
| 07.07.2025 | 2,66 | 2,66 | 2,52 | 2,52 | -4,10% | 10.568,00 |
| 04.07.2025 | 2,73 | 2,73 | 2,60 | 2,62 | -3,41% | - |
| 03.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,37% | 250,00 |
| 02.07.2025 | 2,68 | 2,73 | 2,68 | 2,73 | 1,11% | 500,00 |
| 01.07.2025 | 2,67 | 2,70 | 2,67 | 2,70 | -1,28% | 324,00 |
| 30.06.2025 | 2,71 | 2,73 | 2,71 | 2,73 | 1,11% | 3.000,00 |
| 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 |