2,600€
0,19%
Echtzeit-Aktienkurs AFYREN SAS
Bid:
Ask:
Aktienkurse zur AFYREN SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,64 | 2,96 | 2,58 | 2,91 | 10,30% | - |
| 05.06.2025 | 2,75 | 2,75 | 2,53 | 2,64 | -4,00% | 1.665,00 |
| 04.06.2025 | 2,90 | 2,90 | 2,72 | 2,75 | -5,11% | - |
| 03.06.2025 | 3,00 | 3,00 | 2,85 | 2,90 | -3,72% | 15.000,00 |
| 02.06.2025 | 3,14 | 3,14 | 2,96 | 3,01 | -0,10% | 12.000,00 |
| 30.05.2025 | 3,41 | 3,41 | 2,97 | 3,01 | -11,38% | 2.600,00 |
| 29.05.2025 | 3,31 | 3,55 | 2,75 | 3,40 | 6,82% | 8.430,00 |
| 28.05.2025 | 2,30 | 3,32 | 2,28 | 3,18 | 38,51% | 250,00 |
| 27.05.2025 | 2,29 | 2,31 | 2,26 | 2,30 | 0,48% | - |
| 26.05.2025 | 2,31 | 2,31 | 2,21 | 2,29 | 5,00% | - |
| 23.05.2025 | 2,09 | 2,29 | 2,09 | 2,18 | 1,16% | 10.000,00 |
| 22.05.2025 | 2,26 | 2,27 | 2,10 | 2,15 | -4,10% | - |
| 21.05.2025 | 2,26 | 2,27 | 2,13 | 2,25 | -0,88% | - |
| 20.05.2025 | 2,11 | 2,66 | 2,03 | 2,27 | 8,48% | 4.976,00 |
| 19.05.2025 | 2,09 | 2,19 | 1,87 | 2,09 | 15,30% | - |
| 16.05.2025 | 1,76 | 1,83 | 1,75 | 1,81 | 3,13% | - |
| 15.05.2025 | 1,81 | 1,86 | 1,74 | 1,76 | -2,34% | - |
| 14.05.2025 | 1,68 | 1,80 | 1,67 | 1,80 | 7,34% | - |
| 13.05.2025 | 1,67 | 1,68 | 1,65 | 1,68 | 0,24% | - |
| 12.05.2025 | 1,65 | 1,70 | 1,65 | 1,67 | -1,53% | - |
| 09.05.2025 | 1,61 | 1,77 | 1,61 | 1,70 | 3,22% | - |
| 08.05.2025 | 1,63 | 1,65 | 1,63 | 1,64 | 1,04% | - |
| 07.05.2025 | 1,58 | 1,65 | 1,58 | 1,63 | 0,56% | - |
| 06.05.2025 | 1,67 | 1,68 | 1,62 | 1,62 | -3,40% | - |
| 05.05.2025 | 1,67 | 1,68 | 1,66 | 1,68 | 0,12% | - |
| 02.05.2025 | 1,67 | 1,68 | 1,66 | 1,67 | 0,48% | - |
| 30.04.2025 | 1,68 | 1,68 | 1,66 | 1,67 | 0,54% | - |
| 29.04.2025 | 1,69 | 1,71 | 1,66 | 1,66 | -1,72% | - |
| 28.04.2025 | 1,69 | 1,69 | 1,66 | 1,69 | -0,06% | - |
| 25.04.2025 | 1,67 | 1,69 | 1,65 | 1,69 | 0,90% | - |
| 24.04.2025 | 1,59 | 1,69 | 1,59 | 1,67 | 2,20% | - |
| 23.04.2025 | 1,69 | 1,70 | 1,61 | 1,64 | -3,31% | - |
| 22.04.2025 | 1,61 | 1,70 | 1,61 | 1,69 | 3,05% | - |
| 17.04.2025 | 1,62 | 1,68 | 1,62 | 1,64 | 1,93% | - |
| 16.04.2025 | 1,62 | 1,72 | 1,59 | 1,61 | -0,86% | - |
| 15.04.2025 | 1,63 | 1,68 | 1,62 | 1,62 | -0,37% | - |
| 14.04.2025 | 1,62 | 1,67 | 1,59 | 1,63 | 0,80% | - |
| 11.04.2025 | 1,64 | 1,64 | 1,60 | 1,62 | -0,74% | - |
| 10.04.2025 | 1,53 | 1,65 | 1,53 | 1,63 | 3,36% | 400,00 |
| 09.04.2025 | 1,62 | 1,63 | 1,56 | 1,58 | -2,84% | - |
| 08.04.2025 | 1,60 | 1,64 | 1,59 | 1,62 | 1,00% | - |
| 07.04.2025 | 1,62 | 1,67 | 1,50 | 1,61 | 2,29% | - |
| 04.04.2025 | 1,56 | 1,67 | 1,55 | 1,57 | -1,88% | - |
| 03.04.2025 | 1,58 | 1,68 | 1,56 | 1,60 | 0,95% | - |
| 02.04.2025 | 1,65 | 1,65 | 1,56 | 1,59 | -3,35% | - |
| 01.04.2025 | 1,61 | 1,66 | 1,61 | 1,64 | 0,31% | - |
| 31.03.2025 | 1,59 | 1,68 | 1,59 | 1,64 | 0,31% | - |
| 28.03.2025 | 1,56 | 1,66 | 1,56 | 1,63 | 1,68% | - |
| 27.03.2025 | 1,72 | 1,72 | 1,56 | 1,60 | -6,69% | - |
| 26.03.2025 | 1,60 | 1,73 | 1,60 | 1,72 | 7,85% | - |
| 25.03.2025 | 1,57 | 1,64 | 1,57 | 1,59 | 1,46% | - |
| 24.03.2025 | 1,53 | 1,58 | 1,53 | 1,57 | 0,83% | - |
| 21.03.2025 | 1,52 | 1,57 | 1,52 | 1,56 | 2,77% | - |
| 20.03.2025 | 1,62 | 1,63 | 1,52 | 1,52 | -6,48% | - |
| 19.03.2025 | 1,64 | 1,66 | 1,57 | 1,62 | -1,10% | - |
| 18.03.2025 | 1,63 | 1,65 | 1,62 | 1,64 | 0,49% | - |
| 17.03.2025 | 1,59 | 1,69 | 1,59 | 1,63 | 0,31% | - |
| 14.03.2025 | 1,63 | 1,68 | 1,62 | 1,63 | -0,31% | - |
| 13.03.2025 | 1,60 | 1,65 | 1,60 | 1,63 | -0,49% | - |
| 12.03.2025 | 1,68 | 1,70 | 1,64 | 1,64 | -2,67% | - |
| 11.03.2025 | 1,74 | 1,78 | 1,68 | 1,68 | -4,81% | - |
| 10.03.2025 | 1,66 | 1,78 | 1,63 | 1,77 | 6,51% | - |
| 07.03.2025 | 1,61 | 1,67 | 1,60 | 1,66 | 3,75% | - |
| 06.03.2025 | 1,61 | 1,62 | 1,55 | 1,60 | -1,11% | - |
| 05.03.2025 | 1,61 | 1,67 | 1,61 | 1,62 | 0,81% | - |
| 04.03.2025 | 1,65 | 1,69 | 1,59 | 1,61 | -5,59% | - |
| 03.03.2025 | 1,70 | 1,73 | 1,69 | 1,70 | 0,29% | - |
| 28.02.2025 | 1,71 | 1,77 | 1,69 | 1,70 | -1,34% | - |
| 27.02.2025 | 1,67 | 1,78 | 1,67 | 1,72 | 2,08% | - |
| 26.02.2025 | 1,70 | 1,71 | 1,66 | 1,68 | -0,88% | - |
| 25.02.2025 | 1,73 | 1,74 | 1,67 | 1,70 | -1,45% | - |
| 24.02.2025 | 1,70 | 1,73 | 1,64 | 1,72 | 0,17% | - |
| 21.02.2025 | 1,84 | 1,89 | 1,68 | 1,72 | -7,77% | - |
| 20.02.2025 | 1,93 | 2,02 | 1,84 | 1,87 | -5,47% | - |
| 19.02.2025 | 2,05 | 2,06 | 1,96 | 1,97 | -3,76% | - |
| 18.02.2025 | 2,17 | 2,17 | 1,98 | 2,05 | -5,09% | - |
| 17.02.2025 | 2,12 | 2,23 | 2,12 | 2,16 | -1,14% | - |
| 14.02.2025 | 1,99 | 2,19 | 1,98 | 2,19 | 10,19% | - |
| 13.02.2025 | 1,92 | 2,07 | 1,90 | 1,98 | 3,66% | - |
| 12.02.2025 | 1,87 | 1,98 | 1,86 | 1,91 | 2,57% | - |
| 11.02.2025 | 1,69 | 1,87 | 1,69 | 1,87 | 7,62% | - |
| 10.02.2025 | 1,76 | 1,82 | 1,73 | 1,73 | -4,52% | - |
| 07.02.2025 | 1,92 | 1,95 | 1,79 | 1,82 | -5,37% | - |
| 06.02.2025 | 1,87 | 1,94 | 1,79 | 1,92 | -0,52% | - |
| 05.02.2025 | 1,93 | 1,96 | 1,88 | 1,93 | -0,52% | - |
| 04.02.2025 | 1,80 | 1,94 | 1,78 | 1,94 | 7,67% | - |
| 03.02.2025 | 1,68 | 1,87 | 1,66 | 1,80 | 6,64% | - |
| 31.01.2025 | 1,70 | 1,71 | 1,66 | 1,69 | -0,88% | - |
| 30.01.2025 | 1,65 | 1,72 | 1,64 | 1,70 | -0,70% | - |
| 29.01.2025 | 1,55 | 1,72 | 1,55 | 1,72 | 10,29% | - |
| 28.01.2025 | 1,49 | 1,59 | 1,49 | 1,56 | 4,01% | - |
| 27.01.2025 | 1,54 | 1,65 | 1,48 | 1,50 | -6,15% | - |
| 24.01.2025 | 1,65 | 1,67 | 1,49 | 1,59 | -3,16% | - |
| 23.01.2025 | 1,76 | 1,85 | 1,62 | 1,65 | -6,37% | - |
| 22.01.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 0,11% | - |
| 21.01.2025 | 1,74 | 1,77 | 1,74 | 1,76 | 0,57% | - |
| 20.01.2025 | 1,73 | 1,84 | 1,73 | 1,75 | 0,87% | 10.000,00 |
| 17.01.2025 | 1,77 | 1,79 | 1,72 | 1,73 | -3,08% | - |
| 16.01.2025 | 1,80 | 1,82 | 1,77 | 1,79 | -0,56% | - |
| 15.01.2025 | 1,92 | 1,92 | 1,79 | 1,80 | -6,17% | - |