1,698€
-9,47%
Echtzeit-Aktienkurs AFYREN SAS
Bid:
Ask:
Aktienkurse zur AFYREN SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,94% | 1.000,00 |
| 03.02.2025 | 1,67 | 1,87 | 1,66 | 1,80 | 4,96% | - |
| 31.01.2025 | 1,63 | 1,73 | 1,63 | 1,72 | 1,03% | 2.575,00 |
| 30.01.2025 | 1,72 | 1,72 | 1,64 | 1,70 | 1,34% | - |
| 29.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 7,03% | 300,00 |
| 28.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 4,33% | 500,00 |
| 27.01.2025 | 1,58 | 1,58 | 1,50 | 1,50 | -3,54% | 700,00 |
| 24.01.2025 | 1,55 | 1,56 | 1,55 | 1,56 | -5,47% | 1.965,00 |
| 23.01.2025 | 1,76 | 1,85 | 1,62 | 1,65 | -7,06% | - |
| 22.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,85% | 130,00 |
| 21.01.2025 | 1,74 | 1,77 | 1,74 | 1,76 | 0,57% | - |
| 20.01.2025 | 1,73 | 1,76 | 1,73 | 1,75 | -0,85% | - |
| 17.01.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -2,22% | 1.100,00 |
| 16.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,96% | 500,00 |
| 15.01.2025 | 1,80 | 1,86 | 1,80 | 1,86 | -3,13% | 1.689,00 |
| 14.01.2025 | 1,96 | 1,97 | 1,91 | 1,92 | -3,77% | - |
| 13.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | 100,00 |
| 10.01.2025 | 2,01 | 2,02 | 2,01 | 2,02 | -0,49% | 500,00 |
| 09.01.2025 | 2,31 | 2,31 | 1,92 | 2,03 | -15,06% | 8.740,00 |
| 08.01.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -1,24% | 30,00 |
| 07.01.2025 | 2,36 | 2,43 | 2,36 | 2,42 | 2,54% | - |
| 06.01.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -1,67% | 1.068,00 |
| 03.01.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 2,56% | - |
| 02.01.2025 | 2,26 | 2,37 | 2,20 | 2,34 | 1,74% | 1.642,00 |
| 30.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,43% | 851,00 |
| 27.12.2024 | 2,23 | 2,32 | 2,23 | 2,31 | -2,12% | 2.318,00 |
| 23.12.2024 | 2,15 | 2,36 | 2,11 | 2,36 | 11,85% | 3.230,00 |
| 20.12.2024 | 2,11 | 2,11 | 2,10 | 2,11 | -1,86% | 6.413,00 |
| 19.12.2024 | 2,10 | 2,15 | 2,10 | 2,15 | 0,00% | 1.113,00 |
| 18.12.2024 | 2,17 | 2,17 | 2,14 | 2,15 | -1,38% | 923,00 |
| 17.12.2024 | 2,24 | 2,24 | 2,16 | 2,18 | -0,91% | 1.816,00 |
| 16.12.2024 | 2,14 | 2,20 | 2,10 | 2,20 | 2,80% | 12.575,00 |
| 13.12.2024 | 2,18 | 2,18 | 2,12 | 2,14 | 0,47% | 1.887,00 |
| 12.12.2024 | 2,15 | 2,16 | 2,13 | 2,13 | -0,93% | 3.942,00 |
| 11.12.2024 | 2,10 | 2,17 | 2,10 | 2,15 | 2,38% | 6.123,00 |
| 10.12.2024 | 2,10 | 2,10 | 2,07 | 2,10 | 0,00% | 3.650,00 |
| 09.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | 1.474,00 |
| 06.12.2024 | 2,12 | 2,13 | 2,08 | 2,08 | -0,95% | - |
| 05.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 3,19% | 150,00 |
| 04.12.2024 | 2,07 | 2,08 | 2,03 | 2,04 | -3,10% | - |
| 03.12.2024 | 2,12 | 2,12 | 2,10 | 2,10 | -2,78% | 1.893,00 |
| 02.12.2024 | 2,32 | 2,32 | 2,16 | 2,16 | -9,62% | 660,00 |
| 29.11.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 4,14% | 187,00 |
| 28.11.2024 | 2,32 | 2,33 | 2,28 | 2,30 | -0,43% | - |
| 27.11.2024 | 2,28 | 2,31 | 2,28 | 2,31 | 0,88% | - |
| 26.11.2024 | 2,31 | 2,33 | 2,29 | 2,29 | -1,30% | - |
| 25.11.2024 | 2,31 | 2,40 | 2,29 | 2,32 | 0,65% | - |
| 22.11.2024 | 2,31 | 2,32 | 2,29 | 2,30 | -0,65% | - |
| 21.11.2024 | 2,34 | 2,35 | 2,28 | 2,32 | -1,07% | - |
| 20.11.2024 | 2,36 | 2,37 | 2,32 | 2,34 | 0,00% | - |
| 19.11.2024 | 2,39 | 2,42 | 2,34 | 2,34 | -2,09% | - |
| 18.11.2024 | 2,37 | 2,47 | 2,36 | 2,39 | 3,46% | - |
| 15.11.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -1,70% | 200,00 |
| 14.11.2024 | 2,33 | 2,42 | 2,30 | 2,35 | 0,43% | - |
| 13.11.2024 | 2,38 | 2,39 | 2,32 | 2,34 | -1,89% | - |
| 12.11.2024 | 2,40 | 2,45 | 2,35 | 2,39 | -2,65% | - |
| 11.11.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -1,21% | 408,00 |
| 08.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | 222,00 |
| 07.11.2024 | 2,52 | 2,52 | 2,48 | 2,48 | -1,20% | - |
| 06.11.2024 | 2,48 | 2,59 | 2,48 | 2,51 | 1,41% | - |
| 05.11.2024 | 2,43 | 2,48 | 2,43 | 2,48 | 1,85% | - |
| 04.11.2024 | 2,39 | 2,44 | 2,38 | 2,43 | 1,89% | - |
| 01.11.2024 | 2,38 | 2,39 | 2,38 | 2,39 | 0,21% | - |
| 31.10.2024 | 2,37 | 2,39 | 2,36 | 2,38 | 0,00% | - |
| 30.10.2024 | 2,39 | 2,43 | 2,37 | 2,38 | -0,83% | - |
| 29.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | 200,00 |
| 28.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,61% | 377,00 |
| 25.10.2024 | 2,37 | 2,58 | 2,37 | 2,45 | 2,95% | - |
| 24.10.2024 | 2,27 | 2,39 | 2,27 | 2,38 | 4,63% | - |
| 23.10.2024 | 2,23 | 2,43 | 2,22 | 2,27 | -1,30% | - |
| 22.10.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,22% | 430,00 |
| 21.10.2024 | 2,53 | 2,57 | 2,30 | 2,31 | -8,89% | - |
| 18.10.2024 | 2,61 | 2,63 | 2,52 | 2,53 | -2,88% | - |
| 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% | - |