1,995€
-2,68%
Echtzeit-Aktienkurs AFYREN SAS
Bid:
Ask:
Aktienkurse zur AFYREN SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 2,01 | 2,09 | 1,97 | 2,00 | -1,96% | - |
| 09.01.2025 | 2,35 | 2,41 | 1,94 | 2,04 | -15,35% | 2.050,00 |
| 08.01.2025 | 2,42 | 2,45 | 2,39 | 2,41 | -0,41% | - |
| 07.01.2025 | 2,36 | 2,44 | 2,36 | 2,42 | 2,54% | - |
| 06.01.2025 | 2,26 | 2,42 | 2,26 | 2,36 | 0,43% | - |
| 03.01.2025 | 2,28 | 2,40 | 2,28 | 2,35 | 1,51% | - |
| 02.01.2025 | 2,22 | 2,39 | 2,19 | 2,32 | 1,98% | - |
| 30.12.2024 | 2,21 | 2,42 | 2,21 | 2,27 | -0,87% | - |
| 27.12.2024 | 2,21 | 2,30 | 2,21 | 2,29 | 7,01% | - |
| 23.12.2024 | 2,14 | 2,15 | 2,13 | 2,14 | 0,23% | - |
| 20.12.2024 | 2,13 | 2,15 | 2,12 | 2,14 | 0,00% | - |
| 19.12.2024 | 2,11 | 2,47 | 2,11 | 2,14 | -0,70% | - |
| 18.12.2024 | 2,14 | 2,17 | 2,12 | 2,15 | 0,47% | 2.500,00 |
| 17.12.2024 | 2,13 | 2,19 | 2,08 | 2,14 | 0,47% | - |
| 16.12.2024 | 2,04 | 2,18 | 2,04 | 2,13 | 1,43% | 4.500,00 |
| 13.12.2024 | 2,11 | 2,19 | 2,09 | 2,10 | -0,24% | 500,00 |
| 12.12.2024 | 2,10 | 2,17 | 2,10 | 2,11 | 0,48% | - |
| 11.12.2024 | 2,02 | 2,19 | 2,02 | 2,10 | 1,21% | 30.000,00 |
| 10.12.2024 | 2,03 | 2,11 | 2,03 | 2,07 | 0,24% | - |
| 09.12.2024 | 2,04 | 2,11 | 2,04 | 2,07 | -0,72% | - |
| 06.12.2024 | 2,13 | 2,13 | 2,08 | 2,08 | -2,12% | - |
| 05.12.2024 | 2,03 | 2,13 | 2,03 | 2,13 | 4,42% | - |
| 04.12.2024 | 2,07 | 2,10 | 2,03 | 2,04 | -1,93% | - |
| 03.12.2024 | 2,21 | 2,22 | 2,05 | 2,08 | -7,78% | - |
| 02.12.2024 | 2,24 | 2,38 | 2,13 | 2,25 | -3,64% | - |
| 29.11.2024 | 2,24 | 2,40 | 2,24 | 2,34 | 1,52% | - |
| 28.11.2024 | 2,33 | 2,33 | 2,27 | 2,30 | -0,43% | - |
| 27.11.2024 | 2,28 | 2,32 | 2,28 | 2,31 | 1,09% | - |
| 26.11.2024 | 2,28 | 2,34 | 2,28 | 2,29 | -1,30% | - |
| 25.11.2024 | 2,31 | 2,40 | 2,29 | 2,32 | 0,65% | - |
| 22.11.2024 | 2,27 | 2,33 | 2,27 | 2,30 | -0,65% | - |
| 21.11.2024 | 2,34 | 2,35 | 2,27 | 2,32 | -1,07% | - |
| 20.11.2024 | 2,36 | 2,39 | 2,27 | 2,34 | 0,00% | - |
| 19.11.2024 | 2,35 | 2,48 | 2,33 | 2,34 | -1,89% | - |
| 18.11.2024 | 2,37 | 2,49 | 2,36 | 2,39 | 1,27% | - |
| 15.11.2024 | 2,35 | 2,39 | 2,34 | 2,36 | 0,21% | - |
| 14.11.2024 | 2,28 | 2,44 | 2,28 | 2,35 | 0,86% | - |
| 13.11.2024 | 2,38 | 2,42 | 2,31 | 2,33 | -2,51% | - |
| 12.11.2024 | 2,37 | 2,47 | 2,35 | 2,39 | -1,24% | - |
| 11.11.2024 | 2,48 | 2,49 | 2,42 | 2,42 | -2,22% | - |
| 08.11.2024 | 2,44 | 2,52 | 2,44 | 2,48 | -0,40% | - |
| 07.11.2024 | 2,51 | 2,53 | 2,48 | 2,49 | -1,00% | - |
| 06.11.2024 | 2,48 | 2,61 | 2,47 | 2,51 | 1,41% | - |
| 05.11.2024 | 2,43 | 2,49 | 2,43 | 2,48 | 2,06% | - |
| 04.11.2024 | 2,34 | 2,46 | 2,34 | 2,43 | 1,89% | - |
| 01.11.2024 | 2,38 | 2,39 | 2,36 | 2,38 | 0,00% | - |
| 31.10.2024 | 2,36 | 2,40 | 2,36 | 2,38 | 0,21% | - |
| 30.10.2024 | 2,35 | 2,44 | 2,35 | 2,38 | -0,84% | - |
| 29.10.2024 | 2,40 | 2,44 | 2,39 | 2,40 | 0,00% | - |
| 28.10.2024 | 2,41 | 2,47 | 2,38 | 2,40 | -1,84% | - |
| 25.10.2024 | 2,37 | 2,60 | 2,37 | 2,44 | 2,74% | - |
| 24.10.2024 | 2,27 | 2,40 | 2,27 | 2,38 | 5,09% | - |
| 23.10.2024 | 2,23 | 2,45 | 2,22 | 2,26 | 1,80% | - |
| 22.10.2024 | 2,27 | 2,34 | 2,21 | 2,22 | -5,13% | - |
| 21.10.2024 | 2,48 | 2,58 | 2,33 | 2,34 | -7,87% | - |
| 18.10.2024 | 2,61 | 2,65 | 2,52 | 2,54 | -2,50% | - |
| 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% | - |