2,310€
-0,86%
Echtzeit-Aktienkurs AFYREN SAS EO 1,-
Bid:
Ask:
Aktienkurse zur AFYREN SAS EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,35 | 2,37 | 2,32 | 2,33 | 0,00% | - |
| 31.07.2025 | 2,38 | 2,41 | 2,32 | 2,33 | -2,02% | - |
| 30.07.2025 | 2,48 | 2,48 | 2,35 | 2,37 | -3,54% | - |
| 29.07.2025 | 2,39 | 2,53 | 2,38 | 2,46 | 3,14% | - |
| 28.07.2025 | 2,43 | 2,43 | 2,34 | 2,39 | -1,12% | - |
| 25.07.2025 | 2,39 | 2,43 | 2,36 | 2,41 | 1,01% | - |
| 24.07.2025 | 2,32 | 2,41 | 2,32 | 2,39 | 3,69% | - |
| 23.07.2025 | 2,30 | 2,33 | 2,30 | 2,30 | 0,22% | - |
| 22.07.2025 | 2,29 | 2,31 | 2,29 | 2,30 | -0,43% | - |
| 21.07.2025 | 2,27 | 2,33 | 2,27 | 2,31 | 1,76% | - |
| 18.07.2025 | 2,29 | 2,40 | 2,27 | 2,27 | 0,35% | - |
| 17.07.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -1,31% | - |
| 16.07.2025 | 2,26 | 2,30 | 2,25 | 2,29 | 1,78% | - |
| 15.07.2025 | 2,28 | 2,30 | 2,25 | 2,25 | -0,66% | - |
| 14.07.2025 | 2,29 | 2,32 | 2,26 | 2,27 | -1,74% | - |
| 11.07.2025 | 2,22 | 2,31 | 2,10 | 2,31 | 3,22% | 18.000,00 |
| 10.07.2025 | 2,40 | 2,40 | 2,20 | 2,23 | -4,04% | - |
| 09.07.2025 | 2,64 | 2,65 | 2,30 | 2,33 | -6,55% | 16.000,00 |
| 08.07.2025 | 2,56 | 2,58 | 2,34 | 2,49 | -2,47% | - |
| 07.07.2025 | 2,64 | 2,65 | 2,55 | 2,55 | -2,56% | - |
| 04.07.2025 | 2,70 | 2,70 | 2,60 | 2,62 | -2,24% | - |
| 03.07.2025 | 2,67 | 2,70 | 2,67 | 2,68 | 0,56% | - |
| 02.07.2025 | 2,68 | 2,69 | 2,65 | 2,67 | -0,49% | - |
| 01.07.2025 | 2,70 | 2,70 | 2,61 | 2,68 | -0,74% | 500,00 |
| 30.06.2025 | 2,80 | 2,81 | 2,69 | 2,70 | 0,56% | 800,00 |
| 27.06.2025 | 2,69 | 2,74 | 2,65 | 2,68 | -1,72% | - |
| 26.06.2025 | 2,78 | 2,79 | 2,72 | 2,73 | -1,55% | - |
| 25.06.2025 | 2,78 | 2,79 | 2,73 | 2,77 | -0,32% | - |
| 24.06.2025 | 2,75 | 2,81 | 2,67 | 2,78 | 1,90% | - |
| 23.06.2025 | 2,83 | 2,83 | 2,57 | 2,73 | -1,97% | - |
| 20.06.2025 | 2,87 | 2,93 | 2,79 | 2,79 | -2,21% | - |
| 19.06.2025 | 3,00 | 3,03 | 2,74 | 2,85 | -5,79% | - |
| 18.06.2025 | 2,94 | 3,11 | 2,94 | 3,02 | 3,07% | 3.000,00 |
| 17.06.2025 | 2,61 | 3,15 | 2,61 | 2,93 | 9,73% | - |
| 16.06.2025 | 2,67 | 2,73 | 2,59 | 2,67 | 0,30% | - |
| 13.06.2025 | 2,62 | 2,73 | 2,55 | 2,67 | -0,30% | - |
| 12.06.2025 | 2,82 | 2,82 | 2,56 | 2,67 | -5,15% | - |
| 11.06.2025 | 2,89 | 2,89 | 2,77 | 2,82 | -2,42% | - |
| 10.06.2025 | 2,85 | 2,94 | 2,85 | 2,89 | 1,51% | - |
| 09.06.2025 | 2,78 | 2,95 | 2,74 | 2,85 | -2,30% | - |
| 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% | - |