2,750€
-2,14%
Echtzeit-Aktienkurs AFYREN SAS EO 1,-
Bid:
Ask:
Aktienkurse zur AFYREN SAS EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 2,84 | 2,85 | 2,73 | 2,76 | -1,78% | 21.524,00 |
| 06.01.2026 | 2,88 | 2,88 | 2,81 | 2,81 | -2,43% | 5.358,00 |
| 05.01.2026 | 2,88 | 2,88 | 2,78 | 2,88 | 1,05% | 21.685,00 |
| 02.01.2026 | 2,85 | 2,89 | 2,80 | 2,85 | 1,79% | 8.508,00 |
| 31.12.2025 | 2,81 | 2,81 | 2,77 | 2,80 | -0,71% | 15.183,00 |
| 30.12.2025 | 2,78 | 2,82 | 2,78 | 2,82 | 0,18% | 5.103,00 |
| 29.12.2025 | 2,79 | 2,84 | 2,77 | 2,82 | -0,35% | 15.647,00 |
| 24.12.2025 | 2,79 | 2,84 | 2,77 | 2,83 | 1,99% | 11.423,00 |
| 23.12.2025 | 2,71 | 2,80 | 2,71 | 2,77 | 2,21% | 15.752,00 |
| 22.12.2025 | 2,80 | 2,83 | 2,68 | 2,71 | -2,17% | 25.654,00 |
| 19.12.2025 | 2,83 | 2,85 | 2,73 | 2,77 | -0,54% | 17.364,00 |
| 18.12.2025 | 2,78 | 2,81 | 2,70 | 2,79 | 0,18% | 11.829,00 |
| 17.12.2025 | 2,85 | 2,85 | 2,74 | 2,78 | 0,00% | 24.913,00 |
| 16.12.2025 | 2,59 | 2,83 | 2,58 | 2,78 | 7,75% | 46.361,00 |
| 15.12.2025 | 2,57 | 2,66 | 2,56 | 2,58 | 3,20% | 12.894,00 |
| 12.12.2025 | 2,71 | 2,71 | 2,47 | 2,50 | -6,02% | 64.940,00 |
| 11.12.2025 | 2,83 | 2,83 | 2,65 | 2,66 | -5,00% | 55.560,00 |
| 10.12.2025 | 2,90 | 2,95 | 2,75 | 2,80 | -1,75% | 43.875,00 |
| 09.12.2025 | 2,90 | 2,90 | 2,85 | 2,85 | -1,38% | 25.995,00 |
| 08.12.2025 | 2,90 | 2,90 | 2,85 | 2,89 | 0,52% | 13.749,00 |
| 05.12.2025 | 2,73 | 2,90 | 2,70 | 2,88 | 4,55% | 38.897,00 |
| 04.12.2025 | 2,79 | 2,83 | 2,66 | 2,75 | -2,14% | 37.457,00 |
| 03.12.2025 | 3,00 | 3,04 | 2,80 | 2,81 | -6,33% | 59.931,00 |
| 02.12.2025 | 3,00 | 3,04 | 2,82 | 3,00 | 2,74% | 80.130,00 |
| 01.12.2025 | 2,80 | 3,24 | 2,80 | 2,92 | 5,42% | 204.221,00 |
| 28.11.2025 | 2,53 | 2,87 | 2,49 | 2,77 | 14,94% | 107.410,00 |
| 27.11.2025 | 2,55 | 2,56 | 2,40 | 2,41 | -3,21% | 36.248,00 |
| 26.11.2025 | 2,32 | 2,56 | 2,30 | 2,49 | 16,36% | 100.747,00 |
| 25.11.2025 | 2,23 | 2,23 | 2,14 | 2,14 | -2,28% | 4.892,00 |
| 24.11.2025 | 2,23 | 2,24 | 2,15 | 2,19 | -1,79% | 7.341,00 |
| 21.11.2025 | 2,20 | 2,23 | 2,13 | 2,23 | 0,00% | 22.000,00 |
| 20.11.2025 | 2,27 | 2,30 | 2,20 | 2,23 | -0,89% | 17.166,00 |
| 19.11.2025 | 2,21 | 2,31 | 2,21 | 2,25 | 2,27% | 13.377,00 |
| 18.11.2025 | 2,27 | 2,31 | 2,20 | 2,20 | -3,08% | 16.468,00 |
| 17.11.2025 | 2,28 | 2,42 | 2,20 | 2,27 | -3,81% | 25.662,00 |
| 14.11.2025 | 2,35 | 2,40 | 2,28 | 2,36 | -1,67% | 16.605,00 |
| 13.11.2025 | 2,49 | 2,49 | 2,33 | 2,40 | 0,84% | 32.913,00 |
| 12.11.2025 | 2,34 | 2,42 | 2,30 | 2,38 | 3,48% | 21.164,00 |
| 11.11.2025 | 2,50 | 2,50 | 2,25 | 2,30 | -8,00% | 82.116,00 |
| 10.11.2025 | 2,57 | 2,80 | 2,37 | 2,50 | 4,60% | 119.396,00 |
| 07.11.2025 | 2,21 | 2,39 | 2,20 | 2,39 | 8,14% | 34.599,00 |
| 06.11.2025 | 2,17 | 2,25 | 2,16 | 2,21 | 1,84% | 30.094,00 |
| 05.11.2025 | 2,13 | 2,17 | 2,08 | 2,17 | 2,12% | 22.256,00 |
| 04.11.2025 | 2,12 | 2,13 | 2,09 | 2,13 | 0,24% | 7.970,00 |
| 03.11.2025 | 2,20 | 2,25 | 2,08 | 2,12 | -4,29% | 20.784,00 |
| 31.10.2025 | 2,25 | 2,25 | 2,16 | 2,22 | 0,00% | 11.433,00 |
| 30.10.2025 | 2,26 | 2,26 | 2,21 | 2,22 | -0,89% | 1.834,00 |
| 29.10.2025 | 2,30 | 2,32 | 2,24 | 2,24 | -3,25% | 10.909,00 |
| 28.10.2025 | 2,26 | 2,31 | 2,24 | 2,31 | 5,00% | 9.183,00 |
| 27.10.2025 | 2,22 | 2,26 | 2,18 | 2,20 | -0,90% | 8.051,00 |
| 24.10.2025 | 2,16 | 2,24 | 2,16 | 2,22 | 0,00% | 4.185,00 |
| 23.10.2025 | 2,14 | 2,23 | 2,10 | 2,22 | 3,74% | 15.287,00 |
| 22.10.2025 | 2,32 | 2,32 | 2,10 | 2,14 | -7,56% | 48.836,00 |
| 21.10.2025 | 2,32 | 2,35 | 2,28 | 2,32 | -1,49% | 19.704,00 |
| 20.10.2025 | 2,32 | 2,35 | 2,29 | 2,35 | 1,51% | 3.746,00 |
| 17.10.2025 | 2,34 | 2,41 | 2,31 | 2,32 | 0,22% | 11.313,00 |
| 16.10.2025 | 2,28 | 2,31 | 2,28 | 2,31 | 1,54% | 1.272,00 |
| 15.10.2025 | 2,33 | 2,33 | 2,28 | 2,28 | -2,36% | 17.671,00 |
| 14.10.2025 | 2,40 | 2,40 | 2,18 | 2,33 | -4,12% | 30.795,00 |
| 13.10.2025 | 2,52 | 2,52 | 2,36 | 2,43 | -2,02% | 33.139,00 |
| 10.10.2025 | 2,52 | 2,52 | 2,48 | 2,48 | 2,48% | 7.844,00 |
| 09.10.2025 | 2,35 | 2,42 | 2,32 | 2,42 | 3,86% | 10.802,00 |
| 08.10.2025 | 2,36 | 2,37 | 2,32 | 2,33 | -2,31% | 7.596,00 |
| 07.10.2025 | 2,42 | 2,42 | 2,33 | 2,39 | 0,00% | 9.660,00 |
| 06.10.2025 | 2,44 | 2,45 | 2,38 | 2,39 | -3,44% | 22.296,00 |
| 03.10.2025 | 2,49 | 2,52 | 2,45 | 2,47 | -0,80% | 8.461,00 |
| 02.10.2025 | 2,48 | 2,50 | 2,47 | 2,49 | 0,81% | 3.661,00 |
| 01.10.2025 | 2,52 | 2,52 | 2,40 | 2,47 | -1,20% | 10.431,00 |
| 30.09.2025 | 2,46 | 2,52 | 2,46 | 2,50 | 1,42% | 9.340,00 |
| 29.09.2025 | 2,51 | 2,51 | 2,47 | 2,47 | 0,00% | 2.691,00 |
| 26.09.2025 | 2,48 | 2,53 | 2,46 | 2,47 | -1,40% | 7.251,00 |
| 25.09.2025 | 2,53 | 2,58 | 2,48 | 2,50 | -1,57% | 13.250,00 |
| 24.09.2025 | 2,55 | 2,58 | 2,54 | 2,54 | 0,00% | 2.135,00 |
| 23.09.2025 | 2,52 | 2,60 | 2,52 | 2,54 | 0,00% | 5.796,00 |
| 22.09.2025 | 2,58 | 2,58 | 2,52 | 2,54 | -1,17% | 6.204,00 |
| 19.09.2025 | 2,57 | 2,59 | 2,53 | 2,57 | 0,00% | 6.247,00 |
| 18.09.2025 | 2,53 | 2,57 | 2,50 | 2,57 | 1,58% | 4.802,00 |
| 17.09.2025 | 2,58 | 2,58 | 2,52 | 2,53 | -2,32% | 3.777,00 |
| 16.09.2025 | 2,51 | 2,59 | 2,51 | 2,59 | 2,37% | 5.050,00 |
| 15.09.2025 | 2,62 | 2,62 | 2,50 | 2,53 | -2,69% | 9.247,00 |
| 12.09.2025 | 2,60 | 2,62 | 2,52 | 2,60 | 0,19% | 21.247,00 |
| 11.09.2025 | 2,50 | 2,60 | 2,49 | 2,60 | 4,85% | 44.147,00 |
| 10.09.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 1,64% | 1.467,00 |
| 09.09.2025 | 2,43 | 2,44 | 2,39 | 2,44 | 0,41% | 3.261,00 |
| 08.09.2025 | 2,48 | 2,48 | 2,41 | 2,43 | -2,22% | 6.936,00 |
| 05.09.2025 | 2,44 | 2,48 | 2,38 | 2,48 | 1,64% | 4.787,00 |
| 04.09.2025 | 2,38 | 2,44 | 2,38 | 2,44 | 1,67% | 5.654,00 |
| 03.09.2025 | 2,52 | 2,54 | 2,38 | 2,40 | -5,33% | 34.311,00 |
| 02.09.2025 | 2,59 | 2,60 | 2,46 | 2,54 | -0,98% | 6.457,00 |
| 01.09.2025 | 2,54 | 2,60 | 2,43 | 2,56 | -0,78% | 18.348,00 |
| 29.08.2025 | 2,64 | 2,64 | 2,55 | 2,58 | -2,27% | 6.224,00 |
| 28.08.2025 | 2,53 | 2,68 | 2,53 | 2,64 | 6,67% | 17.702,00 |
| 27.08.2025 | 2,58 | 2,72 | 2,48 | 2,48 | -3,32% | 23.243,00 |
| 26.08.2025 | 2,64 | 2,68 | 2,46 | 2,56 | -5,01% | 19.651,00 |
| 25.08.2025 | 2,69 | 2,70 | 2,64 | 2,70 | 1,70% | 6.687,00 |
| 22.08.2025 | 2,60 | 2,67 | 2,57 | 2,65 | 2,51% | 7.020,00 |
| 21.08.2025 | 2,58 | 2,60 | 2,54 | 2,59 | 0,78% | 4.092,00 |
| 20.08.2025 | 2,53 | 2,57 | 2,44 | 2,57 | 1,38% | 9.136,00 |
| 19.08.2025 | 2,57 | 2,59 | 2,50 | 2,53 | -2,32% | 8.953,00 |
| 18.08.2025 | 2,54 | 2,60 | 2,50 | 2,59 | 2,78% | 8.519,00 |