2,630€
1,54%
Echtzeit-Aktienkurs AFYREN SAS
Bid:
Ask:
Aktienkurse zur AFYREN SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,61 | 2,64 | 2,58 | 2,62 | 0,58% | - |
| 17.10.2024 | 2,61 | 2,72 | 2,61 | 2,61 | -2,25% | - |
| 16.10.2024 | 2,66 | 2,82 | 2,61 | 2,67 | -1,48% | - |
| 15.10.2024 | 2,73 | 2,75 | 2,70 | 2,71 | -0,73% | - |
| 14.10.2024 | 2,70 | 2,85 | 2,70 | 2,73 | -1,62% | - |
| 11.10.2024 | 2,80 | 2,95 | 2,76 | 2,77 | -2,64% | - |
| 10.10.2024 | 2,88 | 2,94 | 2,83 | 2,85 | -1,22% | - |
| 09.10.2024 | 2,90 | 2,94 | 2,87 | 2,88 | -0,69% | - |
| 08.10.2024 | 2,93 | 2,96 | 2,86 | 2,90 | -1,53% | - |
| 07.10.2024 | 2,75 | 3,01 | 2,75 | 2,95 | 4,99% | - |
| 04.10.2024 | 2,68 | 2,83 | 2,61 | 2,81 | 3,13% | - |
| 03.10.2024 | 2,74 | 2,83 | 2,70 | 2,72 | -1,98% | - |
| 02.10.2024 | 2,76 | 2,84 | 2,75 | 2,78 | 0,73% | - |
| 01.10.2024 | 2,68 | 2,85 | 2,62 | 2,76 | 2,99% | - |
| 30.09.2024 | 2,70 | 2,74 | 2,63 | 2,68 | -0,56% | - |
| 27.09.2024 | 2,83 | 2,84 | 2,67 | 2,69 | -4,61% | - |
| 26.09.2024 | 2,66 | 2,84 | 2,66 | 2,82 | 6,02% | - |
| 25.09.2024 | 2,74 | 2,74 | 2,54 | 2,66 | -2,92% | - |
| 24.09.2024 | 2,86 | 2,88 | 2,72 | 2,74 | -3,69% | - |
| 23.09.2024 | 2,62 | 2,89 | 2,62 | 2,85 | 5,76% | - |
| 20.09.2024 | 2,48 | 2,71 | 2,48 | 2,69 | 6,75% | - |
| 19.09.2024 | 2,51 | 2,54 | 2,48 | 2,52 | 1,00% | - |
| 18.09.2024 | 2,48 | 2,56 | 2,39 | 2,50 | -0,80% | - |
| 17.09.2024 | 2,43 | 2,54 | 2,42 | 2,52 | 3,71% | - |
| 16.09.2024 | 2,49 | 2,49 | 2,40 | 2,43 | -2,61% | - |
| 13.09.2024 | 2,60 | 2,61 | 2,44 | 2,49 | -4,05% | - |
| 12.09.2024 | 2,60 | 2,70 | 2,59 | 2,60 | -2,44% | - |
| 11.09.2024 | 2,84 | 2,88 | 2,54 | 2,66 | -6,50% | - |
| 10.09.2024 | 2,94 | 2,98 | 2,83 | 2,85 | -2,23% | - |
| 09.09.2024 | 2,80 | 3,03 | 2,79 | 2,91 | 2,65% | - |
| 06.09.2024 | 2,93 | 2,94 | 2,84 | 2,84 | -3,24% | - |
| 05.09.2024 | 2,84 | 2,98 | 2,84 | 2,93 | 0,86% | - |
| 04.09.2024 | 2,86 | 2,96 | 2,86 | 2,91 | -0,34% | - |
| 03.09.2024 | 2,98 | 3,07 | 2,92 | 2,92 | -4,27% | - |
| 02.09.2024 | 2,95 | 3,07 | 2,93 | 3,05 | 0,66% | - |
| 30.08.2024 | 3,05 | 3,12 | 2,98 | 3,03 | 6,14% | - |
| 29.08.2024 | 2,91 | 3,44 | 2,85 | 2,85 | 1,97% | - |
| 28.08.2024 | 2,80 | 2,81 | 2,76 | 2,80 | 0,18% | - |
| 27.08.2024 | 2,79 | 2,81 | 2,79 | 2,79 | 0,18% | - |
| 26.08.2024 | 2,79 | 2,82 | 2,74 | 2,79 | -0,36% | - |
| 23.08.2024 | 2,67 | 2,81 | 2,67 | 2,80 | 3,52% | - |
| 22.08.2024 | 2,62 | 2,73 | 2,62 | 2,70 | 1,50% | - |
| 21.08.2024 | 2,74 | 2,81 | 2,61 | 2,66 | -3,80% | - |
| 20.08.2024 | 2,69 | 2,78 | 2,68 | 2,77 | 2,98% | - |
| 19.08.2024 | 2,72 | 2,79 | 2,65 | 2,69 | -1,29% | - |
| 16.08.2024 | 2,76 | 2,80 | 2,71 | 2,72 | -2,51% | - |
| 15.08.2024 | 2,76 | 2,81 | 2,76 | 2,79 | -0,18% | - |
| 14.08.2024 | 2,79 | 2,86 | 2,77 | 2,80 | -1,24% | - |
| 13.08.2024 | 2,76 | 2,85 | 2,76 | 2,83 | -0,35% | - |
| 12.08.2024 | 2,75 | 2,89 | 2,73 | 2,84 | 3,46% | - |
| 09.08.2024 | 2,65 | 2,77 | 2,65 | 2,75 | 0,00% | - |
| 08.08.2024 | 2,58 | 2,76 | 2,58 | 2,75 | 5,98% | - |
| 07.08.2024 | 2,73 | 2,77 | 2,55 | 2,59 | -5,82% | - |
| 06.08.2024 | 2,66 | 2,77 | 2,65 | 2,75 | 3,77% | - |
| 05.08.2024 | 2,70 | 2,76 | 2,58 | 2,65 | -4,16% | - |
| 02.08.2024 | 2,82 | 2,93 | 2,64 | 2,77 | -3,83% | - |
| 01.08.2024 | 2,90 | 2,92 | 2,84 | 2,88 | -0,86% | - |
| 31.07.2024 | 2,92 | 2,93 | 2,87 | 2,90 | 0,00% | - |
| 30.07.2024 | 2,89 | 2,92 | 2,80 | 2,90 | 0,52% | - |
| 29.07.2024 | 2,83 | 3,00 | 2,83 | 2,89 | -0,17% | - |
| 26.07.2024 | 3,00 | 3,03 | 2,89 | 2,89 | -3,34% | - |
| 25.07.2024 | 3,04 | 3,09 | 2,97 | 2,99 | -1,81% | - |
| 24.07.2024 | 2,77 | 3,08 | 2,71 | 3,05 | 10,13% | 75,00 |
| 23.07.2024 | 2,85 | 2,94 | 2,77 | 2,77 | -5,47% | - |
| 22.07.2024 | 3,40 | 3,40 | 2,87 | 2,93 | -11,36% | - |
| 19.07.2024 | 2,82 | 3,43 | 2,82 | 3,30 | 15,79% | - |
| 18.07.2024 | 2,54 | 3,01 | 2,52 | 2,85 | 13,10% | - |
| 17.07.2024 | 2,38 | 2,55 | 2,37 | 2,52 | 5,88% | - |
| 16.07.2024 | 2,33 | 2,39 | 2,28 | 2,38 | 1,93% | - |
| 15.07.2024 | 2,46 | 2,49 | 2,29 | 2,34 | -5,27% | - |
| 12.07.2024 | 2,45 | 2,55 | 2,34 | 2,47 | -2,57% | - |
| 11.07.2024 | 2,48 | 2,66 | 2,47 | 2,53 | 2,43% | - |
| 10.07.2024 | 2,28 | 2,64 | 2,28 | 2,47 | 8,33% | - |
| 09.07.2024 | 2,09 | 2,37 | 2,08 | 2,28 | 9,35% | - |
| 08.07.2024 | 2,00 | 2,15 | 2,00 | 2,09 | 4,09% | - |
| 05.07.2024 | 2,19 | 2,20 | 1,99 | 2,00 | -8,33% | - |
| 04.07.2024 | 2,13 | 2,20 | 2,12 | 2,19 | 2,58% | - |
| 03.07.2024 | 1,93 | 2,20 | 1,93 | 2,13 | 11,05% | - |
| 02.07.2024 | 1,91 | 1,94 | 1,91 | 1,92 | 1,05% | - |
| 01.07.2024 | 1,80 | 1,90 | 1,78 | 1,90 | 6,63% | - |
| 28.06.2024 | 1,76 | 1,94 | 1,76 | 1,78 | -1,39% | - |
| 27.06.2024 | 1,96 | 1,96 | 1,67 | 1,81 | -7,44% | - |
| 26.06.2024 | 1,97 | 1,97 | 1,95 | 1,95 | -0,51% | - |
| 25.06.2024 | 1,86 | 1,97 | 1,82 | 1,96 | 3,43% | - |
| 24.06.2024 | 1,87 | 1,91 | 1,87 | 1,90 | -0,26% | - |
| 21.06.2024 | 1,91 | 1,93 | 1,89 | 1,90 | -0,78% | - |
| 20.06.2024 | 1,91 | 1,96 | 1,91 | 1,92 | -1,44% | - |
| 19.06.2024 | 1,98 | 1,99 | 1,92 | 1,94 | -1,62% | - |
| 18.06.2024 | 1,98 | 1,99 | 1,92 | 1,98 | 0,10% | - |
| 17.06.2024 | 1,88 | 1,97 | 1,88 | 1,97 | 5,34% | - |
| 14.06.2024 | 2,01 | 2,02 | 1,87 | 1,87 | -6,49% | - |
| 13.06.2024 | 1,99 | 2,08 | 1,99 | 2,00 | -1,33% | - |
| 12.06.2024 | 2,15 | 2,20 | 1,99 | 2,03 | -6,67% | - |
| 11.06.2024 | 2,31 | 2,31 | 2,18 | 2,18 | -5,64% | - |
| 10.06.2024 | 2,35 | 2,39 | 2,28 | 2,31 | -2,12% | - |
| 07.06.2024 | 2,46 | 2,52 | 2,34 | 2,36 | -6,18% | 10.500,00 |
| 06.06.2024 | 2,58 | 2,62 | 2,50 | 2,51 | -4,02% | - |
| 05.06.2024 | 2,68 | 2,70 | 2,52 | 2,62 | -2,24% | - |
| 04.06.2024 | 2,65 | 2,87 | 2,63 | 2,68 | 1,13% | - |
| 03.06.2024 | 2,58 | 2,65 | 2,58 | 2,65 | 2,52% | 100,00 |