2,703€
-3,48%
Echtzeit-Aktienkurs AFYREN SAS EO 1,-
Bid:
Ask:
Aktienkurse zur AFYREN SAS EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 2,80 | 2,80 | 2,70 | 2,72 | -3,04% | 28.592,00 |
| 13.05.2026 | 2,80 | 2,80 | 2,67 | 2,80 | 0,36% | 41.120,00 |
| 12.05.2026 | 2,47 | 2,79 | 2,47 | 2,79 | 12,96% | 78.992,00 |
| 11.05.2026 | 2,45 | 2,47 | 2,40 | 2,47 | 4,22% | 27.051,00 |
| 08.05.2026 | 2,37 | 2,37 | 2,33 | 2,37 | 2,16% | 7.842,00 |
| 07.05.2026 | 2,40 | 2,40 | 2,32 | 2,32 | -3,33% | 11.553,00 |
| 06.05.2026 | 2,25 | 2,40 | 2,25 | 2,40 | 7,62% | 30.079,00 |
| 05.05.2026 | 2,37 | 2,37 | 2,23 | 2,23 | -5,91% | 12.142,00 |
| 04.05.2026 | 2,46 | 2,46 | 2,28 | 2,37 | -4,44% | 35.866,00 |
| 30.04.2026 | 2,37 | 2,49 | 2,26 | 2,48 | 5,98% | 45.170,00 |
| 29.04.2026 | 2,13 | 2,34 | 2,12 | 2,34 | 10,90% | 48.969,00 |
| 28.04.2026 | 2,15 | 2,15 | 2,07 | 2,11 | -2,99% | 206.384,00 |
| 27.04.2026 | 2,20 | 2,28 | 2,12 | 2,18 | -0,46% | 20.856,00 |
| 24.04.2026 | 2,16 | 2,21 | 2,08 | 2,19 | 4,30% | 54.935,00 |
| 23.04.2026 | 2,14 | 2,14 | 2,07 | 2,10 | -2,78% | 45.759,00 |
| 22.04.2026 | 2,19 | 2,19 | 2,14 | 2,16 | -1,60% | 25.092,00 |
| 21.04.2026 | 2,24 | 2,24 | 2,16 | 2,19 | -0,45% | 31.988,00 |
| 20.04.2026 | 2,21 | 2,30 | 2,20 | 2,20 | -2,65% | 43.990,00 |
| 17.04.2026 | 2,51 | 2,53 | 2,26 | 2,26 | -10,67% | 50.665,00 |
| 16.04.2026 | 2,51 | 2,55 | 2,51 | 2,53 | 0,80% | 12.918,00 |
| 15.04.2026 | 2,59 | 2,60 | 2,51 | 2,51 | -2,33% | 23.651,00 |
| 14.04.2026 | 2,53 | 2,70 | 2,53 | 2,57 | 1,98% | 16.846,00 |
| 13.04.2026 | 2,51 | 2,55 | 2,50 | 2,52 | -1,18% | 8.557,00 |
| 10.04.2026 | 2,54 | 2,55 | 2,50 | 2,55 | -0,58% | 15.565,00 |
| 09.04.2026 | 2,57 | 2,60 | 2,50 | 2,57 | -0,19% | 17.135,00 |
| 08.04.2026 | 2,59 | 2,67 | 2,53 | 2,57 | 0,39% | 28.268,00 |
| 07.04.2026 | 2,65 | 2,65 | 2,56 | 2,56 | -2,29% | 11.593,00 |
| 02.04.2026 | 2,63 | 2,67 | 2,61 | 2,62 | 0,58% | 19.814,00 |
| 01.04.2026 | 2,73 | 2,75 | 2,53 | 2,61 | -3,52% | 56.137,00 |
| 31.03.2026 | 2,73 | 2,82 | 2,66 | 2,70 | -1,10% | 39.113,00 |
| 30.03.2026 | 2,77 | 2,85 | 2,66 | 2,73 | -0,36% | 25.861,00 |
| 27.03.2026 | 2,77 | 2,85 | 2,65 | 2,74 | -1,08% | 27.278,00 |
| 26.03.2026 | 2,84 | 2,85 | 2,77 | 2,77 | -2,46% | 15.683,00 |
| 25.03.2026 | 2,91 | 2,94 | 2,84 | 2,84 | -2,24% | 16.493,00 |
| 24.03.2026 | 2,91 | 2,93 | 2,82 | 2,91 | 0,00% | 22.305,00 |
| 23.03.2026 | 2,80 | 2,93 | 2,74 | 2,91 | 0,52% | 37.561,00 |
| 20.03.2026 | 2,99 | 3,00 | 2,70 | 2,89 | -3,67% | 35.506,00 |
| 19.03.2026 | 3,03 | 3,03 | 2,90 | 3,00 | -0,50% | 29.128,00 |
| 18.03.2026 | 3,00 | 3,04 | 2,96 | 3,02 | 0,50% | 23.781,00 |
| 17.03.2026 | 2,95 | 3,00 | 2,94 | 3,00 | 2,04% | 17.094,00 |
| 16.03.2026 | 3,06 | 3,06 | 2,94 | 2,94 | -3,45% | 35.052,00 |
| 13.03.2026 | 3,00 | 3,10 | 2,93 | 3,05 | 2,18% | 72.784,00 |
| 12.03.2026 | 2,91 | 2,99 | 2,91 | 2,98 | 1,53% | 7.586,00 |
| 11.03.2026 | 2,93 | 2,95 | 2,87 | 2,94 | 0,69% | 7.497,00 |
| 10.03.2026 | 2,95 | 3,00 | 2,92 | 2,92 | -1,35% | 8.813,00 |
| 09.03.2026 | 2,90 | 2,96 | 2,85 | 2,96 | 0,51% | 13.449,00 |
| 06.03.2026 | 2,99 | 2,99 | 2,90 | 2,94 | -2,00% | 6.330,00 |
| 05.03.2026 | 3,00 | 3,00 | 2,95 | 3,00 | 0,00% | 6.380,00 |
| 04.03.2026 | 2,85 | 3,04 | 2,83 | 3,00 | 4,90% | 27.517,00 |
| 03.03.2026 | 2,99 | 3,00 | 2,71 | 2,86 | -4,03% | 53.675,00 |
| 02.03.2026 | 3,01 | 3,01 | 2,91 | 2,98 | 0,00% | 12.547,00 |
| 27.02.2026 | 2,99 | 3,00 | 2,96 | 2,98 | 0,34% | 35.618,00 |
| 26.02.2026 | 2,96 | 3,02 | 2,96 | 2,97 | -1,00% | 27.378,00 |
| 25.02.2026 | 2,96 | 3,01 | 2,90 | 3,00 | 1,35% | 40.065,00 |
| 24.02.2026 | 2,95 | 2,99 | 2,94 | 2,96 | -1,00% | 13.140,00 |
| 23.02.2026 | 3,00 | 3,00 | 2,93 | 2,99 | 0,17% | 26.145,00 |
| 20.02.2026 | 2,78 | 2,99 | 2,74 | 2,99 | 8,15% | 50.648,00 |
| 19.02.2026 | 2,71 | 2,79 | 2,65 | 2,76 | 1,66% | 28.571,00 |
| 18.02.2026 | 2,79 | 2,83 | 2,72 | 2,72 | -2,34% | 26.701,00 |
| 17.02.2026 | 2,80 | 2,84 | 2,78 | 2,78 | -0,71% | 14.715,00 |
| 16.02.2026 | 2,90 | 2,90 | 2,80 | 2,80 | -2,44% | 18.323,00 |
| 13.02.2026 | 2,85 | 2,88 | 2,80 | 2,87 | 1,06% | 10.810,00 |
| 12.02.2026 | 2,82 | 2,88 | 2,82 | 2,84 | 0,71% | 7.019,00 |
| 11.02.2026 | 2,88 | 2,91 | 2,82 | 2,82 | -2,76% | 15.421,00 |
| 10.02.2026 | 2,99 | 2,99 | 2,88 | 2,90 | -2,36% | 17.942,00 |
| 09.02.2026 | 2,96 | 3,01 | 2,90 | 2,97 | -0,50% | 44.117,00 |
| 06.02.2026 | 2,95 | 2,99 | 2,91 | 2,99 | 1,19% | 28.107,00 |
| 05.02.2026 | 2,90 | 3,00 | 2,90 | 2,95 | 1,72% | 35.276,00 |
| 04.02.2026 | 2,92 | 2,93 | 2,79 | 2,90 | -1,02% | 33.586,00 |
| 03.02.2026 | 3,00 | 3,00 | 2,89 | 2,93 | -2,33% | 19.833,00 |
| 02.02.2026 | 2,97 | 3,00 | 2,90 | 3,00 | 2,04% | 18.225,00 |
| 30.01.2026 | 2,98 | 3,01 | 2,94 | 2,94 | -2,33% | 12.590,00 |
| 29.01.2026 | 3,01 | 3,04 | 2,95 | 3,01 | 0,00% | 32.853,00 |
| 28.01.2026 | 3,04 | 3,07 | 2,99 | 3,01 | 1,52% | - |
| 27.01.2026 | 2,96 | 3,00 | 2,96 | 2,97 | -0,17% | 35.903,00 |
| 26.01.2026 | 3,01 | 3,01 | 2,97 | 2,97 | -1,00% | 27.303,00 |
| 23.01.2026 | 2,91 | 3,01 | 2,90 | 3,00 | 2,74% | 29.299,00 |
| 22.01.2026 | 3,03 | 3,03 | 2,92 | 2,92 | -2,67% | 23.379,00 |
| 21.01.2026 | 3,05 | 3,10 | 2,91 | 3,00 | -1,64% | 52.633,00 |
| 20.01.2026 | 2,89 | 3,05 | 2,89 | 3,05 | 6,64% | 70.775,00 |
| 19.01.2026 | 2,90 | 2,90 | 2,81 | 2,86 | -1,72% | 21.006,00 |
| 16.01.2026 | 2,92 | 2,96 | 2,83 | 2,91 | 0,00% | 25.232,00 |
| 15.01.2026 | 2,94 | 2,98 | 2,90 | 2,91 | 1,04% | 51.467,00 |
| 14.01.2026 | 2,86 | 2,90 | 2,81 | 2,88 | 0,70% | 25.206,00 |
| 13.01.2026 | 2,88 | 2,94 | 2,86 | 2,86 | -0,69% | 37.479,00 |
| 12.01.2026 | 2,87 | 2,89 | 2,83 | 2,88 | 1,05% | 24.778,00 |
| 09.01.2026 | 2,81 | 2,85 | 2,79 | 2,85 | 1,42% | 8.454,00 |
| 08.01.2026 | 2,78 | 2,85 | 2,78 | 2,81 | 1,81% | 8.340,00 |
| 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 |