2,040€
-14,64%
Echtzeit-Aktienkurs AFYREN SAS EO 1,-
Bid:
Ask:
Aktienkurse zur AFYREN SAS EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2024 | 2,63 | 2,85 | 2,60 | 2,81 | 5,24% | 15.817,00 |
| 30.09.2024 | 2,70 | 2,74 | 2,63 | 2,67 | -1,11% | 22.938,00 |
| 27.09.2024 | 2,84 | 2,84 | 2,65 | 2,70 | -4,26% | 16.150,00 |
| 26.09.2024 | 2,70 | 2,85 | 2,69 | 2,82 | 4,44% | 12.652,00 |
| 25.09.2024 | 2,64 | 2,74 | 2,52 | 2,70 | -1,46% | 7.135,00 |
| 24.09.2024 | 2,82 | 2,88 | 2,74 | 2,74 | -2,84% | 5.918,00 |
| 23.09.2024 | 2,85 | 2,88 | 2,76 | 2,82 | 3,68% | 21.269,00 |
| 20.09.2024 | 2,51 | 2,72 | 2,51 | 2,72 | 7,94% | 8.364,00 |
| 19.09.2024 | 2,53 | 2,53 | 2,48 | 2,52 | 0,40% | 4.054,00 |
| 18.09.2024 | 2,50 | 2,57 | 2,40 | 2,51 | -0,79% | 9.975,00 |
| 17.09.2024 | 2,44 | 2,53 | 2,44 | 2,53 | 4,12% | 4.226,00 |
| 16.09.2024 | 2,45 | 2,47 | 2,40 | 2,43 | -0,82% | 5.360,00 |
| 13.09.2024 | 2,52 | 2,59 | 2,43 | 2,45 | -5,41% | 22.867,00 |
| 12.09.2024 | 2,59 | 2,69 | 2,59 | 2,59 | -3,36% | 21.503,00 |
| 11.09.2024 | 2,83 | 2,86 | 2,55 | 2,68 | -5,30% | 20.817,00 |
| 10.09.2024 | 2,96 | 2,97 | 2,82 | 2,83 | -2,41% | 8.104,00 |
| 09.09.2024 | 2,87 | 3,00 | 2,79 | 2,90 | 2,47% | 15.107,00 |
| 06.09.2024 | 2,91 | 2,93 | 2,83 | 2,83 | -2,41% | 5.454,00 |
| 05.09.2024 | 2,90 | 2,96 | 2,86 | 2,90 | 1,75% | 6.055,00 |
| 04.09.2024 | 2,90 | 2,94 | 2,85 | 2,85 | -2,73% | 11.475,00 |
| 03.09.2024 | 3,04 | 3,05 | 2,91 | 2,93 | -4,25% | 5.381,00 |
| 02.09.2024 | 3,07 | 3,10 | 2,90 | 3,06 | 2,34% | 14.335,00 |
| 30.08.2024 | 3,03 | 3,10 | 2,98 | 2,99 | -5,08% | 19.010,00 |
| 29.08.2024 | 2,98 | 3,45 | 2,98 | 3,15 | 12,50% | 269.602,00 |
| 28.08.2024 | 2,75 | 2,80 | 2,75 | 2,80 | 0,00% | 2.465,00 |
| 27.08.2024 | 2,80 | 2,80 | 2,78 | 2,80 | 0,00% | 2.377,00 |
| 26.08.2024 | 2,78 | 2,80 | 2,70 | 2,80 | 0,00% | 10.993,00 |
| 23.08.2024 | 2,72 | 2,80 | 2,67 | 2,80 | 3,32% | 9.470,00 |
| 22.08.2024 | 2,66 | 2,75 | 2,65 | 2,71 | 1,88% | 4.180,00 |
| 21.08.2024 | 2,78 | 2,78 | 2,61 | 2,66 | -3,97% | 10.604,00 |
| 20.08.2024 | 2,78 | 2,79 | 2,73 | 2,77 | 2,21% | 3.414,00 |