1,740€
-9,84%
Echtzeit-Aktienkurs AFYREN SAS
Bid:
Ask:
Aktienkurse zur AFYREN SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -4,40% | - |
| 20.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -4,46% | - |
| 19.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -4,72% | - |
| 18.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,30% | - |
| 17.02.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 10,43% | - |
| 14.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 4,80% | - |
| 13.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,18% | - |
| 12.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 8,58% | - |
| 11.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -4,52% | - |
| 10.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -6,60% | - |
| 07.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 06.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,06% | - |
| 05.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 5,57% | - |
| 04.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 8,13% | - |
| 03.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,90% | - |
| 31.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,89% | 1.396,00 |
| 30.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 9,03% | - |
| 29.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 5,08% | - |
| 28.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,22% | - |
| 27.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -4,94% | - |
| 24.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -6,90% | - |
| 23.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,29% | - |
| 22.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,17% | - |
| 21.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,59% | - |
| 20.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,85% | - |
| 17.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,40% | - |
| 16.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,52% | - |
| 15.01.2025 | 1,89 | 1,89 | 1,85 | 1,85 | -4,16% | 1.289,00 |
| 14.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | - |
| 13.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,73% | - |
| 10.01.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -14,83% | - |
| 09.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | - |
| 08.01.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,85% | - |
| 07.01.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,84% | - |
| 06.01.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 3,04% | - |
| 03.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 8,49% | - |
| 02.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -6,61% | 50,00 |
| 30.12.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 3,65% | - |
| 27.12.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 3,79% | - |
| 23.12.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | - |
| 20.12.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -0,94% | - |
| 19.12.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -0,47% | - |
| 18.12.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,47% | - |
| 17.12.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -2,74% | - |
| 16.12.2024 | 2,10 | 2,19 | 2,10 | 2,19 | 4,78% | 1.434,00 |
| 13.12.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -1,42% | - |
| 12.12.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 1,44% | - |
| 11.12.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 2,45% | - |
| 10.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,49% | - |
| 09.12.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -2,84% | - |
| 06.12.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 5,50% | - |
| 05.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 04.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -9,42% | - |
| 03.12.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -4,29% | 150,00 |
| 02.12.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 1,75% | - |
| 29.11.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,00% | - |
| 28.11.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 1,78% | - |
| 27.11.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -1,75% | - |
| 26.11.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,44% | - |
| 25.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,44% | - |
| 22.11.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,65% | - |
| 21.11.2024 | 2,32 | 2,35 | 2,28 | 2,31 | -0,65% | - |
| 20.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,11% | - |
| 19.11.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 2,60% | - |
| 18.11.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -0,86% | - |
| 15.11.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 0,43% | - |
| 14.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 13.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -1,27% | - |
| 12.11.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -3,27% | - |
| 11.11.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | - |
| 08.11.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | - |
| 07.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 06.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,07% | - |
| 05.11.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 2,99% | - |
| 04.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,43% | - |
| 01.11.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,86% | - |
| 31.10.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -1,69% | - |
| 30.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,42% | - |
| 29.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,88% | - |
| 28.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 2,53% | - |
| 25.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 5,80% | - |
| 24.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 23.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -3,08% | - |
| 22.10.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -9,92% | - |
| 21.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 18.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 17.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,62% | - |
| 16.10.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,37% | - |
| 15.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
| 14.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,78% | - |
| 11.10.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -0,35% | - |
| 10.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -3,09% | - |
| 09.10.2024 | 2,84 | 2,91 | 2,84 | 2,91 | 0,69% | 300,00 |
| 08.10.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 0,70% | - |
| 07.10.2024 | 2,73 | 2,87 | 2,73 | 2,87 | 7,09% | 40,00 |
| 04.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
| 03.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 02.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 4,18% | - |
| 01.10.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -1,13% | - |
| 30.09.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -4,32% | - |