2,185€
-1,13%
Echtzeit-Aktienkurs AFYREN SAS EO 1,-
Bid:
Ask:
Aktienkurse zur AFYREN SAS EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 2,23 | 2,33 | 2,19 | 2,22 | 0,23% | 6.000,00 |
| 20.04.2026 | 2,35 | 2,35 | 2,21 | 2,21 | -4,74% | 2.220,00 |
| 17.04.2026 | 2,43 | 2,43 | 2,32 | 2,32 | -8,21% | 1.465,00 |
| 16.04.2026 | 2,52 | 2,53 | 2,51 | 2,53 | -2,41% | - |
| 15.04.2026 | 2,59 | 2,59 | 2,57 | 2,59 | 0,97% | 594,00 |
| 14.04.2026 | 2,54 | 2,68 | 2,53 | 2,57 | 0,79% | - |
| 13.04.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | 38,00 |
| 10.04.2026 | 2,49 | 2,55 | 2,49 | 2,55 | 0,59% | 1.733,00 |
| 09.04.2026 | 2,54 | 2,57 | 2,52 | 2,53 | -2,88% | - |
| 08.04.2026 | 2,66 | 2,66 | 2,61 | 2,61 | 0,00% | 3.127,00 |
| 07.04.2026 | 2,64 | 2,64 | 2,61 | 2,61 | -0,19% | 44,00 |
| 02.04.2026 | 2,56 | 2,65 | 2,56 | 2,61 | -1,14% | - |
| 01.04.2026 | 2,63 | 2,72 | 2,63 | 2,64 | 4,97% | 2.205,00 |
| 31.03.2026 | 2,68 | 2,78 | 2,52 | 2,52 | -6,85% | 10.275,00 |
| 30.03.2026 | 2,73 | 2,73 | 2,66 | 2,70 | -2,00% | 3.642,00 |
| 27.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -2,30% | 200,00 |
| 26.03.2026 | 2,80 | 2,82 | 2,80 | 2,82 | -3,42% | 366,00 |
| 25.03.2026 | 2,92 | 2,92 | 2,90 | 2,92 | 0,86% | 4.349,00 |
| 23.03.2026 | 2,80 | 2,90 | 2,80 | 2,90 | -3,50% | 2.002,00 |
| 20.03.2026 | 3,01 | 3,01 | 3,00 | 3,00 | 6,76% | 5.500,00 |
| 19.03.2026 | 2,96 | 2,96 | 2,81 | 2,81 | -5,39% | 1.386,00 |
| 18.03.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -0,83% | 186,00 |
| 17.03.2026 | 2,96 | 3,00 | 2,95 | 3,00 | -0,17% | - |
| 16.03.2026 | 3,08 | 3,08 | 3,00 | 3,00 | -0,99% | 826,00 |
| 13.03.2026 | 2,99 | 3,03 | 2,99 | 3,03 | 1,93% | 3.512,00 |
| 12.03.2026 | 2,92 | 2,98 | 2,92 | 2,97 | 1,80% | - |
| 11.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 2,64% | 500,00 |
| 10.03.2026 | 2,93 | 2,93 | 2,70 | 2,85 | -3,89% | 7.371,00 |
| 09.03.2026 | 2,92 | 2,96 | 2,92 | 2,96 | 1,37% | 1.101,00 |
| 06.03.2026 | 3,00 | 3,01 | 2,91 | 2,92 | -0,85% | - |
| 05.03.2026 | 3,02 | 3,02 | 2,95 | 2,95 | -1,09% | 2.006,00 |
| 04.03.2026 | 2,88 | 3,02 | 2,85 | 2,98 | 5,59% | - |
| 03.03.2026 | 2,91 | 2,91 | 2,82 | 2,82 | -3,75% | 3.647,00 |
| 02.03.2026 | 2,97 | 3,00 | 2,90 | 2,93 | -1,60% | 664,00 |
| 27.02.2026 | 2,98 | 3,00 | 2,96 | 2,98 | -0,58% | - |
| 26.02.2026 | 2,91 | 3,01 | 2,84 | 3,00 | -0,17% | 2.140,00 |
| 25.02.2026 | 2,86 | 3,00 | 2,86 | 3,00 | 2,04% | 5.579,00 |
| 24.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -2,16% | 10,00 |
| 23.02.2026 | 3,00 | 3,01 | 2,96 | 3,01 | 3,09% | 1.220,00 |
| 20.02.2026 | 2,82 | 2,92 | 2,82 | 2,92 | 5,33% | 1.014,00 |
| 19.02.2026 | 2,67 | 2,78 | 2,66 | 2,77 | 3,26% | - |
| 18.02.2026 | 2,80 | 2,80 | 2,68 | 2,68 | -4,63% | 1.952,00 |
| 17.02.2026 | 2,82 | 2,83 | 2,81 | 2,81 | -0,71% | 1.444,00 |
| 16.02.2026 | 2,82 | 2,83 | 2,82 | 2,83 | 0,53% | 75,00 |
| 13.02.2026 | 2,86 | 2,86 | 2,82 | 2,82 | -1,57% | 1.040,00 |
| 12.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,09% | 500,00 |
| 11.02.2026 | 2,90 | 2,91 | 2,83 | 2,86 | -1,64% | - |
| 10.02.2026 | 2,97 | 2,98 | 2,89 | 2,91 | -1,19% | - |
| 09.02.2026 | 2,99 | 3,01 | 2,94 | 2,94 | -0,51% | 452,00 |
| 06.02.2026 | 3,00 | 3,00 | 2,94 | 2,96 | 1,20% | 828,00 |
| 05.02.2026 | 2,98 | 2,98 | 2,92 | 2,92 | 0,86% | 338,00 |
| 04.02.2026 | 2,82 | 2,90 | 2,82 | 2,90 | -0,17% | 869,00 |
| 03.02.2026 | 2,95 | 2,95 | 2,90 | 2,90 | -1,86% | 850,00 |
| 02.02.2026 | 2,93 | 2,96 | 2,91 | 2,96 | -1,17% | 857,00 |
| 30.01.2026 | 2,98 | 2,99 | 2,96 | 2,99 | -2,13% | 532,00 |
| 29.01.2026 | 3,01 | 3,06 | 3,01 | 3,06 | 1,83% | 822,00 |
| 28.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,64% | 862,00 |
| 27.01.2026 | 2,99 | 3,10 | 2,97 | 3,05 | 1,50% | 5.325,00 |
| 26.01.2026 | 3,07 | 3,10 | 2,98 | 3,01 | -1,80% | 1.508,00 |
| 23.01.2026 | 2,98 | 3,06 | 2,98 | 3,06 | 3,03% | 883,00 |
| 22.01.2026 | 3,06 | 3,06 | 2,97 | 2,97 | -1,82% | 249,00 |
| 21.01.2026 | 3,05 | 3,08 | 2,98 | 3,03 | 0,83% | - |
| 20.01.2026 | 2,89 | 3,06 | 2,89 | 3,00 | 6,01% | 3.345,00 |
| 19.01.2026 | 2,83 | 2,84 | 2,83 | 2,83 | -2,92% | 1.400,00 |
| 16.01.2026 | 2,96 | 2,96 | 2,92 | 2,92 | -2,02% | 814,00 |
| 15.01.2026 | 2,86 | 2,98 | 2,86 | 2,98 | 5,50% | 1.400,00 |
| 14.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,53% | 2.600,00 |
| 13.01.2026 | 2,90 | 2,91 | 2,84 | 2,84 | -1,39% | 5.074,00 |
| 12.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 1,59% | 103,00 |
| 09.01.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 2,91% | 348,00 |
| 08.01.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -0,72% | 1,00 |
| 07.01.2026 | 2,84 | 2,84 | 2,77 | 2,77 | -1,42% | 565,00 |
| 05.01.2026 | 2,88 | 2,89 | 2,81 | 2,81 | -2,26% | 2.650,00 |
| 02.01.2026 | 2,85 | 2,88 | 2,84 | 2,88 | 3,05% | 97,00 |
| 30.12.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,90% | 500,00 |
| 29.12.2025 | 2,80 | 2,86 | 2,76 | 2,77 | 1,65% | 1.479,00 |
| 23.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,37% | 87,00 |
| 22.12.2025 | 2,74 | 2,74 | 2,73 | 2,73 | -2,15% | 758,00 |
| 19.12.2025 | 2,76 | 2,79 | 2,76 | 2,79 | -1,24% | 2.074,00 |
| 17.12.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,25% | 547,00 |
| 16.12.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 7,72% | 539,00 |
| 15.12.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 1,57% | 562,00 |
| 12.12.2025 | 2,56 | 2,63 | 2,51 | 2,55 | -5,90% | 5.913,00 |
| 11.12.2025 | 2,74 | 2,74 | 2,71 | 2,71 | -7,03% | 2.947,00 |
| 10.12.2025 | 2,93 | 2,93 | 2,84 | 2,92 | 3,37% | 2.360,00 |
| 09.12.2025 | 2,88 | 2,93 | 2,82 | 2,82 | -0,18% | 1.907,00 |
| 08.12.2025 | 2,90 | 2,91 | 2,83 | 2,83 | -0,53% | 2.688,00 |
| 05.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 4,60% | 3.000,00 |
| 04.12.2025 | 2,89 | 2,89 | 2,65 | 2,72 | -9,50% | 2.883,00 |
| 03.12.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | 200,00 |
| 02.12.2025 | 2,90 | 3,00 | 2,90 | 3,00 | -0,17% | 2.200,00 |
| 01.12.2025 | 2,84 | 3,15 | 2,84 | 3,01 | 7,13% | 26.888,00 |
| 28.11.2025 | 2,50 | 2,81 | 2,50 | 2,81 | 13,91% | 1.560,00 |
| 27.11.2025 | 2,49 | 2,56 | 2,42 | 2,46 | -2,28% | - |
| 26.11.2025 | 2,17 | 2,52 | 2,17 | 2,52 | 16,67% | 10.131,00 |
| 25.11.2025 | 2,28 | 2,33 | 2,16 | 2,16 | -1,82% | 1.250,00 |
| 24.11.2025 | 2,24 | 2,25 | 2,17 | 2,20 | -1,79% | - |
| 21.11.2025 | 2,20 | 2,24 | 2,14 | 2,24 | -0,88% | - |
| 20.11.2025 | 2,32 | 2,32 | 2,26 | 2,26 | -1,74% | 1.301,00 |
| 18.11.2025 | 2,20 | 2,35 | 2,20 | 2,30 | 0,33% | 850,00 |