1,720€
-8,02%
Echtzeit-Aktienkurs AFYREN SAS
Bid:
Ask:
Aktienkurse zur AFYREN SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 1,93 | 2,00 | 1,90 | 1,90 | -2,82% | 10.260,00 |
| 13.01.2025 | 2,00 | 2,02 | 1,95 | 1,95 | -0,51% | 4.584,00 |
| 10.01.2025 | 2,05 | 2,10 | 1,93 | 1,96 | -3,92% | 11.041,00 |
| 09.01.2025 | 2,35 | 2,35 | 1,92 | 2,04 | -14,64% | 55.152,00 |
| 08.01.2025 | 2,43 | 2,45 | 2,39 | 2,39 | -0,42% | 3.088,00 |
| 07.01.2025 | 2,36 | 2,44 | 2,36 | 2,40 | 1,27% | 3.012,00 |
| 06.01.2025 | 2,40 | 2,42 | 2,33 | 2,37 | -1,25% | 8.092,00 |
| 03.01.2025 | 2,39 | 2,40 | 2,30 | 2,40 | 1,27% | 3.411,00 |
| 02.01.2025 | 2,19 | 2,38 | 2,19 | 2,37 | 8,22% | 7.617,00 |
| 31.12.2024 | 2,20 | 2,22 | 2,17 | 2,19 | -0,45% | 1.933,00 |
| 30.12.2024 | 2,30 | 2,30 | 2,20 | 2,20 | -4,35% | 4.952,00 |
| 27.12.2024 | 2,19 | 2,30 | 2,19 | 2,30 | 3,60% | 7.347,00 |
| 24.12.2024 | 2,11 | 2,22 | 2,11 | 2,22 | 3,74% | 2.109,00 |
| 23.12.2024 | 2,12 | 2,14 | 2,11 | 2,14 | 0,94% | 1.863,00 |
| 20.12.2024 | 2,15 | 2,15 | 2,09 | 2,12 | -0,47% | 4.301,00 |
| 19.12.2024 | 2,17 | 2,17 | 2,08 | 2,13 | 0,00% | 5.916,00 |
| 18.12.2024 | 2,16 | 2,18 | 2,10 | 2,13 | -1,39% | 14.603,00 |
| 17.12.2024 | 2,13 | 2,19 | 2,07 | 2,16 | 1,41% | 15.587,00 |
| 16.12.2024 | 2,07 | 2,19 | 2,07 | 2,13 | 0,00% | 26.052,00 |
| 13.12.2024 | 2,13 | 2,19 | 2,08 | 2,13 | 0,00% | 14.299,00 |
| 12.12.2024 | 2,16 | 2,17 | 2,09 | 2,13 | 1,91% | 9.071,00 |
| 11.12.2024 | 2,10 | 2,18 | 2,06 | 2,09 | -0,48% | 25.633,00 |
| 10.12.2024 | 2,07 | 2,11 | 2,05 | 2,10 | 1,45% | 9.588,00 |
| 09.12.2024 | 2,10 | 2,10 | 2,04 | 2,07 | -0,48% | 4.520,00 |
| 06.12.2024 | 2,13 | 2,13 | 2,06 | 2,08 | -2,35% | 6.627,00 |
| 05.12.2024 | 2,05 | 2,13 | 2,05 | 2,13 | 4,93% | 8.208,00 |
| 04.12.2024 | 2,11 | 2,11 | 2,01 | 2,03 | -0,98% | 5.416,00 |
| 03.12.2024 | 2,12 | 2,12 | 2,03 | 2,05 | -2,38% | 12.433,00 |
| 02.12.2024 | 2,34 | 2,34 | 2,10 | 2,10 | -11,02% | 10.614,00 |
| 29.11.2024 | 2,27 | 2,40 | 2,27 | 2,36 | 1,72% | 14.120,00 |
| 28.11.2024 | 2,32 | 2,32 | 2,26 | 2,32 | 0,00% | 4.572,00 |
| 27.11.2024 | 2,28 | 2,32 | 2,27 | 2,32 | 1,75% | 6.429,00 |
| 26.11.2024 | 2,34 | 2,34 | 2,28 | 2,28 | -1,72% | 1.546,00 |
| 25.11.2024 | 2,38 | 2,40 | 2,28 | 2,32 | 0,43% | 10.359,00 |
| 22.11.2024 | 2,34 | 2,34 | 2,28 | 2,31 | 0,00% | 2.322,00 |
| 21.11.2024 | 2,33 | 2,35 | 2,27 | 2,31 | -0,43% | - |
| 20.11.2024 | 2,35 | 2,38 | 2,30 | 2,32 | -1,28% | 5.372,00 |
| 19.11.2024 | 2,45 | 2,45 | 2,33 | 2,35 | -2,08% | 4.012,00 |
| 18.11.2024 | 2,36 | 2,47 | 2,36 | 2,40 | 2,56% | 5.614,00 |
| 15.11.2024 | 2,37 | 2,37 | 2,34 | 2,34 | -0,85% | 5.263,00 |
| 14.11.2024 | 2,35 | 2,43 | 2,30 | 2,36 | 0,43% | 28.590,00 |
| 13.11.2024 | 2,38 | 2,40 | 2,30 | 2,35 | -1,26% | 10.142,00 |
| 12.11.2024 | 2,42 | 2,43 | 2,35 | 2,38 | -1,65% | 13.244,00 |
| 11.11.2024 | 2,47 | 2,47 | 2,42 | 2,42 | -2,42% | 9.836,00 |
| 08.11.2024 | 2,49 | 2,49 | 2,45 | 2,48 | -0,80% | 8.713,00 |
| 07.11.2024 | 2,51 | 2,51 | 2,48 | 2,50 | -0,40% | 2.657,00 |
| 06.11.2024 | 2,47 | 2,59 | 2,47 | 2,51 | 2,03% | 10.566,00 |
| 05.11.2024 | 2,45 | 2,48 | 2,45 | 2,46 | 0,82% | 2.240,00 |
| 04.11.2024 | 2,37 | 2,44 | 2,37 | 2,44 | 2,95% | 2.121,00 |
| 01.11.2024 | 2,39 | 2,40 | 2,37 | 2,37 | -0,42% | 2.242,00 |
| 31.10.2024 | 2,36 | 2,40 | 2,36 | 2,38 | 0,85% | 488,00 |
| 30.10.2024 | 2,42 | 2,42 | 2,35 | 2,36 | -2,07% | 6.358,00 |
| 29.10.2024 | 2,35 | 2,44 | 2,35 | 2,41 | 0,84% | 7.419,00 |
| 28.10.2024 | 2,41 | 2,45 | 2,36 | 2,39 | -2,85% | 6.513,00 |
| 25.10.2024 | 2,43 | 2,59 | 2,39 | 2,46 | 2,50% | 18.244,00 |
| 24.10.2024 | 2,27 | 2,40 | 2,27 | 2,40 | 5,73% | 19.739,00 |
| 23.10.2024 | 2,24 | 2,44 | 2,21 | 2,27 | 1,79% | 29.515,00 |
| 22.10.2024 | 2,36 | 2,36 | 2,21 | 2,23 | -3,04% | 26.980,00 |
| 21.10.2024 | 2,52 | 2,56 | 2,30 | 2,30 | -9,80% | 39.863,00 |
| 18.10.2024 | 2,56 | 2,64 | 2,50 | 2,55 | -2,67% | 25.792,00 |
| 17.10.2024 | 2,68 | 2,70 | 2,60 | 2,62 | -0,76% | 6.794,00 |
| 16.10.2024 | 2,76 | 2,80 | 2,62 | 2,64 | -2,76% | 13.491,00 |
| 15.10.2024 | 2,74 | 2,75 | 2,70 | 2,72 | -0,18% | - |
| 14.10.2024 | 2,86 | 2,86 | 2,72 | 2,72 | -2,86% | 13.151,00 |
| 11.10.2024 | 2,85 | 2,95 | 2,75 | 2,80 | -1,75% | 29.528,00 |
| 10.10.2024 | 2,91 | 2,95 | 2,83 | 2,85 | -0,35% | 10.392,00 |
| 09.10.2024 | 2,88 | 2,94 | 2,86 | 2,86 | -0,69% | 10.590,00 |
| 08.10.2024 | 2,95 | 2,95 | 2,83 | 2,88 | -2,37% | 8.712,00 |
| 07.10.2024 | 2,85 | 2,98 | 2,82 | 2,95 | 6,50% | 25.992,00 |
| 04.10.2024 | 2,72 | 2,80 | 2,72 | 2,77 | 1,84% | 4.126,00 |
| 03.10.2024 | 2,83 | 2,83 | 2,68 | 2,72 | -2,86% | 5.900,00 |
| 02.10.2024 | 2,82 | 2,82 | 2,75 | 2,80 | -0,36% | 1.930,00 |