2,913€
13,11%
Echtzeit-Aktienkurs AFYREN SAS
Bid:
Ask:
Aktienkurse zur AFYREN SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,58% | - |
| 05.06.2025 | 2,69 | 2,71 | 2,58 | 2,58 | -11,51% | 2.070,00 |
| 04.06.2025 | 2,92 | 2,92 | 2,91 | 2,91 | -0,85% | 1.000,00 |
| 03.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -5,32% | - |
| 02.06.2025 | 3,04 | 3,14 | 3,00 | 3,10 | 0,98% | 5.550,00 |
| 30.05.2025 | 3,30 | 3,30 | 2,99 | 3,07 | -6,97% | 17.470,00 |
| 29.05.2025 | 2,31 | 3,30 | 2,31 | 3,30 | -1,49% | 28.340,00 |
| 28.05.2025 | 2,25 | 3,35 | 2,25 | 3,35 | 49,89% | 17.043,00 |
| 27.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,45% | - |
| 26.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 8,27% | - |
| 23.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -8,67% | - |
| 22.05.2025 | 2,24 | 2,25 | 2,24 | 2,25 | -1,10% | 6.000,00 |
| 21.05.2025 | 2,20 | 2,28 | 2,20 | 2,28 | -10,08% | 700,00 |
| 20.05.2025 | 2,05 | 2,53 | 2,05 | 2,53 | 27,14% | 500,00 |
| 19.05.2025 | 2,10 | 2,20 | 1,98 | 1,99 | 15,16% | 9.550,00 |
| 16.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,37% | - |
| 15.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 9,12% | - |
| 14.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,10% | - |
| 13.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,91% | - |
| 12.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 4,37% | - |
| 09.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,26% | - |
| 08.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,15% | - |
| 07.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,17% | - |
| 06.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 05.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 02.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,50% | - |
| 30.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,20% | - |
| 29.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,49% | - |
| 28.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,98% | - |
| 25.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 24.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,93% | - |
| 23.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,10% | - |
| 22.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,76% | - |
| 17.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,49% | - |
| 16.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,13% | - |
| 15.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,52% | - |
| 14.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,63% | - |
| 11.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | - |
| 10.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,02% | - |
| 09.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,39% | - |
| 08.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,53% | - |
| 07.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,01% | - |
| 04.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,27% | - |
| 03.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -5,21% | - |
| 02.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,93% | - |
| 01.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,57% | - |
| 31.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,60% | - |
| 28.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -8,21% | - |
| 27.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 7,57% | - |
| 26.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,92% | - |
| 25.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,33% | - |
| 24.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,02% | - |
| 21.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -7,45% | - |
| 20.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 19.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 18.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,13% | - |
| 17.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 14.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 13.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 12.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -5,13% | - |
| 11.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 6,36% | - |
| 10.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 07.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 06.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,95% | - |
| 05.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -9,17% | - |
| 04.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 4,18% | - |
| 03.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 28.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 27.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 26.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 25.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,39% | - |
| 24.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -9,21% | - |
| 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 |