2,913€
9,91%
Echtzeit-Aktienkurs AFYREN SAS
Bid:
Ask:
Aktienkurse zur AFYREN SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,60 | 2,95 | 2,57 | 2,90 | 9,43% | 55.073,00 |
| 05.06.2025 | 2,72 | 2,73 | 2,52 | 2,65 | -3,64% | 42.015,00 |
| 04.06.2025 | 2,86 | 2,90 | 2,71 | 2,75 | -4,51% | 55.682,00 |
| 03.06.2025 | 3,00 | 3,00 | 2,85 | 2,88 | -4,00% | 41.101,00 |
| 02.06.2025 | 3,08 | 3,12 | 2,94 | 3,00 | 0,00% | 52.642,00 |
| 30.05.2025 | 3,19 | 3,28 | 2,94 | 3,00 | -4,46% | 225.596,00 |
| 29.05.2025 | 2,56 | 3,14 | 2,51 | 3,14 | 33,05% | 417.235,00 |
| 28.05.2025 | 2,32 | 2,45 | 2,32 | 2,36 | 2,61% | 43.736,00 |
| 27.05.2025 | 2,30 | 2,31 | 2,25 | 2,30 | 0,00% | 17.183,00 |
| 26.05.2025 | 2,20 | 2,31 | 2,20 | 2,30 | 5,99% | 38.657,00 |
| 23.05.2025 | 2,10 | 2,30 | 2,10 | 2,17 | 2,36% | 37.546,00 |
| 22.05.2025 | 2,20 | 2,24 | 2,09 | 2,12 | -5,36% | 37.719,00 |
| 21.05.2025 | 2,23 | 2,34 | 2,12 | 2,24 | -1,10% | 94.602,00 |
| 20.05.2025 | 2,03 | 2,67 | 2,03 | 2,27 | 8,89% | 219.009,00 |
| 19.05.2025 | 1,86 | 2,08 | 1,86 | 2,08 | 15,43% | 162.211,00 |
| 16.05.2025 | 1,80 | 1,84 | 1,73 | 1,80 | 1,24% | 32.378,00 |
| 15.05.2025 | 1,82 | 1,82 | 1,72 | 1,78 | -2,41% | 17.925,00 |
| 14.05.2025 | 1,67 | 1,82 | 1,66 | 1,82 | 9,22% | 27.108,00 |
| 13.05.2025 | 1,68 | 1,70 | 1,63 | 1,67 | -1,18% | 14.982,00 |
| 12.05.2025 | 1,70 | 1,71 | 1,64 | 1,69 | -1,40% | 16.859,00 |
| 09.05.2025 | 1,70 | 1,78 | 1,63 | 1,71 | 3,88% | 56.943,00 |
| 08.05.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 1,23% | 14.326,00 |
| 07.05.2025 | 1,62 | 1,65 | 1,61 | 1,63 | 1,24% | 12.571,00 |
| 06.05.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -4,17% | 24.507,00 |
| 05.05.2025 | 1,68 | 1,68 | 1,65 | 1,68 | 0,60% | 9.650,00 |
| 02.05.2025 | 1,67 | 1,68 | 1,65 | 1,67 | 0,60% | 8.421,00 |
| 30.04.2025 | 1,66 | 1,68 | 1,65 | 1,66 | 0,48% | 3.659,00 |
| 29.04.2025 | 1,68 | 1,72 | 1,65 | 1,65 | -2,25% | 30.364,00 |
| 28.04.2025 | 1,69 | 1,69 | 1,65 | 1,69 | 0,00% | 29.225,00 |
| 25.04.2025 | 1,68 | 1,69 | 1,65 | 1,69 | 0,60% | 6.482,00 |
| 24.04.2025 | 1,65 | 1,70 | 1,65 | 1,68 | 0,60% | 3.789,00 |
| 23.04.2025 | 1,69 | 1,70 | 1,60 | 1,67 | -2,00% | 25.463,00 |
| 22.04.2025 | 1,66 | 1,70 | 1,62 | 1,70 | 3,90% | 11.887,00 |
| 17.04.2025 | 1,63 | 1,69 | 1,63 | 1,64 | 0,61% | 5.440,00 |
| 16.04.2025 | 1,68 | 1,72 | 1,57 | 1,63 | 0,12% | 36.667,00 |
| 15.04.2025 | 1,62 | 1,71 | 1,61 | 1,63 | 0,49% | 22.845,00 |
| 14.04.2025 | 1,59 | 1,67 | 1,59 | 1,62 | 0,62% | 25.894,00 |
| 11.04.2025 | 1,62 | 1,62 | 1,59 | 1,61 | -0,62% | 9.815,00 |
| 10.04.2025 | 1,60 | 1,65 | 1,57 | 1,62 | 3,18% | 62.524,00 |
| 09.04.2025 | 1,58 | 1,60 | 1,56 | 1,57 | -3,68% | 27.869,00 |
| 08.04.2025 | 1,58 | 1,66 | 1,58 | 1,63 | 3,16% | 11.160,00 |
| 07.04.2025 | 1,69 | 1,69 | 1,48 | 1,58 | -3,07% | 49.376,00 |
| 04.04.2025 | 1,62 | 1,67 | 1,55 | 1,63 | 1,87% | 38.401,00 |
| 03.04.2025 | 1,56 | 1,69 | 1,55 | 1,60 | 0,63% | 130.041,00 |
| 02.04.2025 | 1,65 | 1,65 | 1,56 | 1,59 | -3,64% | 7.013,00 |
| 01.04.2025 | 1,64 | 1,67 | 1,64 | 1,65 | 0,92% | 4.968,00 |
| 31.03.2025 | 1,67 | 1,69 | 1,63 | 1,64 | 1,55% | 7.097,00 |
| 28.03.2025 | 1,59 | 1,66 | 1,56 | 1,61 | 1,58% | 8.776,00 |
| 27.03.2025 | 1,68 | 1,69 | 1,53 | 1,59 | -8,38% | 33.329,00 |
| 26.03.2025 | 1,61 | 1,74 | 1,61 | 1,73 | 7,79% | 19.822,00 |
| 25.03.2025 | 1,64 | 1,65 | 1,59 | 1,61 | 2,88% | 15.809,00 |
| 24.03.2025 | 1,56 | 1,58 | 1,55 | 1,56 | 0,32% | 2.976,00 |
| 21.03.2025 | 1,52 | 1,59 | 1,52 | 1,56 | 2,98% | 5.818,00 |
| 20.03.2025 | 1,61 | 1,64 | 1,51 | 1,51 | -7,36% | 22.238,00 |
| 19.03.2025 | 1,65 | 1,66 | 1,56 | 1,63 | -0,61% | 31.022,00 |
| 18.03.2025 | 1,63 | 1,65 | 1,61 | 1,64 | 0,61% | 5.589,00 |
| 17.03.2025 | 1,64 | 1,70 | 1,61 | 1,63 | 0,62% | 13.580,00 |
| 14.03.2025 | 1,64 | 1,67 | 1,61 | 1,62 | -0,61% | 11.210,00 |
| 13.03.2025 | 1,65 | 1,66 | 1,63 | 1,63 | -0,91% | 5.198,00 |
| 12.03.2025 | 1,69 | 1,71 | 1,64 | 1,65 | -2,66% | 16.226,00 |
| 11.03.2025 | 1,77 | 1,77 | 1,67 | 1,69 | -4,52% | 9.903,00 |
| 10.03.2025 | 1,67 | 1,79 | 1,62 | 1,77 | 5,99% | 13.782,00 |
| 07.03.2025 | 1,62 | 1,68 | 1,60 | 1,67 | 3,09% | 10.776,00 |
| 06.03.2025 | 1,60 | 1,62 | 1,54 | 1,62 | 0,00% | 19.008,00 |
| 05.03.2025 | 1,62 | 1,69 | 1,60 | 1,62 | 1,89% | 12.165,00 |
| 04.03.2025 | 1,70 | 1,70 | 1,58 | 1,59 | -5,36% | 28.362,00 |
| 03.03.2025 | 1,72 | 1,75 | 1,68 | 1,68 | -0,59% | 7.010,00 |
| 28.02.2025 | 1,73 | 1,77 | 1,69 | 1,69 | -2,31% | 18.618,00 |
| 27.02.2025 | 1,72 | 1,79 | 1,70 | 1,73 | 1,17% | 26.786,00 |
| 26.02.2025 | 1,71 | 1,71 | 1,65 | 1,71 | -0,29% | 11.860,00 |
| 25.02.2025 | 1,72 | 1,75 | 1,65 | 1,72 | -0,87% | 16.144,00 |
| 24.02.2025 | 1,74 | 1,75 | 1,64 | 1,73 | -0,57% | 10.372,00 |
| 21.02.2025 | 1,87 | 1,88 | 1,66 | 1,74 | -6,95% | 137.107,00 |
| 20.02.2025 | 1,95 | 2,04 | 1,84 | 1,87 | -4,35% | 96.003,00 |
| 19.02.2025 | 2,03 | 2,04 | 1,95 | 1,96 | -4,63% | 19.378,00 |
| 18.02.2025 | 2,16 | 2,16 | 1,97 | 2,05 | -4,65% | 32.030,00 |
| 17.02.2025 | 2,20 | 2,24 | 2,15 | 2,15 | -2,27% | 18.096,00 |
| 14.02.2025 | 1,99 | 2,20 | 1,99 | 2,20 | 10,55% | 23.693,00 |
| 13.02.2025 | 1,88 | 2,06 | 1,88 | 1,99 | 4,74% | 19.665,00 |
| 12.02.2025 | 1,86 | 2,00 | 1,86 | 1,90 | 2,15% | 19.849,00 |
| 11.02.2025 | 1,73 | 1,86 | 1,73 | 1,86 | 8,45% | 17.458,00 |
| 10.02.2025 | 1,80 | 1,82 | 1,70 | 1,72 | -4,46% | 12.143,00 |
| 07.02.2025 | 1,90 | 1,97 | 1,78 | 1,80 | -6,51% | 13.976,00 |
| 06.02.2025 | 1,90 | 1,92 | 1,80 | 1,92 | -2,04% | 14.138,00 |
| 05.02.2025 | 1,94 | 1,98 | 1,87 | 1,96 | 1,03% | 10.834,00 |
| 04.02.2025 | 1,85 | 1,94 | 1,78 | 1,94 | 6,89% | 11.116,00 |
| 03.02.2025 | 1,70 | 1,86 | 1,65 | 1,82 | 9,67% | 24.628,00 |
| 31.01.2025 | 1,71 | 1,71 | 1,64 | 1,66 | -2,65% | 7.368,00 |
| 30.01.2025 | 1,71 | 1,74 | 1,64 | 1,70 | -0,87% | 16.244,00 |
| 29.01.2025 | 1,62 | 1,72 | 1,56 | 1,72 | 11,73% | 26.824,00 |
| 28.01.2025 | 1,51 | 1,60 | 1,49 | 1,54 | 3,72% | 21.383,00 |
| 27.01.2025 | 1,62 | 1,67 | 1,48 | 1,48 | -5,13% | 44.124,00 |
| 24.01.2025 | 1,66 | 1,66 | 1,48 | 1,56 | -4,88% | 63.151,00 |
| 23.01.2025 | 1,77 | 1,85 | 1,61 | 1,64 | -7,08% | 85.188,00 |
| 22.01.2025 | 1,77 | 1,77 | 1,74 | 1,77 | 1,44% | 7.156,00 |
| 21.01.2025 | 1,78 | 1,78 | 1,73 | 1,74 | -1,14% | 13.410,00 |
| 20.01.2025 | 1,76 | 1,76 | 1,74 | 1,76 | 1,73% | 18.925,00 |
| 17.01.2025 | 1,78 | 1,78 | 1,72 | 1,73 | -3,08% | 19.411,00 |
| 16.01.2025 | 1,82 | 1,82 | 1,77 | 1,79 | -1,38% | 8.982,00 |
| 15.01.2025 | 1,90 | 1,91 | 1,78 | 1,81 | -4,49% | 15.463,00 |