2,223€
-0,11%
Echtzeit-Aktienkurs AFYREN SAS EO 1,-
Bid:
Ask:
Aktienkurse zur AFYREN SAS EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,24 | 2,28 | 2,23 | 2,23 | 0,22% | 3.191,00 |
| 11.11.2026 | 2,22 | 2,23 | 2,22 | 2,23 | 0,23% | 2.235,00 |
| 10.11.2026 | 2,20 | 2,23 | 2,20 | 2,22 | 1,14% | 2.906,00 |
| 09.11.2026 | 2,23 | 2,25 | 2,12 | 2,20 | -2,88% | 9.796,00 |
| 06.11.2026 | 2,20 | 2,26 | 2,20 | 2,26 | 3,20% | 3.656,00 |
| 05.11.2026 | 2,18 | 2,21 | 2,16 | 2,19 | 1,86% | 6.799,00 |
| 04.11.2026 | 2,21 | 2,22 | 2,15 | 2,15 | -2,93% | 8.655,00 |
| 03.11.2026 | 2,26 | 2,27 | 2,20 | 2,22 | -2,21% | 4.991,00 |
| 02.11.2026 | 2,23 | 2,30 | 2,20 | 2,27 | 0,22% | 17.518,00 |
| 30.10.2026 | 2,31 | 2,31 | 2,22 | 2,26 | -1,95% | 7.622,00 |
| 29.10.2026 | 2,30 | 2,31 | 2,29 | 2,31 | 0,44% | 1.556,00 |
| 28.10.2026 | 2,27 | 2,30 | 2,27 | 2,30 | 1,55% | 2.201,00 |
| 27.10.2026 | 2,24 | 2,27 | 2,23 | 2,26 | 1,12% | 1.243,00 |
| 26.10.2026 | 2,22 | 2,25 | 2,20 | 2,24 | 0,68% | 7.188,00 |
| 23.10.2026 | 2,30 | 2,30 | 2,22 | 2,22 | -3,48% | 18.974,00 |
| 22.10.2026 | 2,31 | 2,31 | 2,30 | 2,30 | -0,22% | 5.667,00 |
| 21.10.2026 | 2,22 | 2,32 | 2,22 | 2,31 | 3,83% | 6.869,00 |
| 20.10.2026 | 2,31 | 2,33 | 2,20 | 2,22 | -3,69% | 12.501,00 |
| 19.10.2026 | 2,32 | 2,34 | 2,30 | 2,31 | 0,22% | 3.719,00 |
| 16.10.2026 | 2,32 | 2,34 | 2,30 | 2,30 | -0,86% | 16.038,00 |
| 15.10.2026 | 2,49 | 2,49 | 2,32 | 2,32 | -6,64% | 13.660,00 |
| 14.10.2026 | 2,11 | 2,49 | 2,11 | 2,49 | 18,33% | 19.810,00 |
| 13.10.2026 | 2,18 | 2,18 | 2,10 | 2,10 | -3,67% | 18.107,00 |
| 12.10.2026 | 2,26 | 2,30 | 2,18 | 2,18 | -3,54% | 30.628,00 |
| 09.10.2026 | 2,32 | 2,34 | 2,25 | 2,26 | -3,00% | 20.820,00 |
| 08.10.2026 | 2,38 | 2,40 | 2,33 | 2,33 | -1,89% | 14.644,00 |
| 07.10.2026 | 2,38 | 2,42 | 2,37 | 2,38 | -0,21% | 3.433,00 |
| 06.10.2026 | 2,46 | 2,47 | 2,38 | 2,38 | -3,25% | 16.225,00 |
| 05.10.2026 | 2,48 | 2,48 | 2,46 | 2,46 | -0,81% | 2.242,00 |
| 02.10.2026 | 2,50 | 2,53 | 2,47 | 2,48 | -0,40% | 11.077,00 |
| 01.10.2026 | 2,58 | 2,64 | 2,49 | 2,49 | -3,11% | 20.049,00 |
| 30.09.2026 | 2,62 | 2,63 | 2,53 | 2,57 | -1,91% | 16.975,00 |
| 29.09.2026 | 2,59 | 2,70 | 2,58 | 2,62 | 2,34% | 19.247,00 |
| 28.09.2026 | 2,56 | 2,57 | 2,56 | 2,56 | 0,00% | 6.616,00 |
| 25.09.2026 | 2,54 | 2,56 | 2,53 | 2,56 | 0,79% | 14.485,00 |
| 24.09.2026 | 2,54 | 2,55 | 2,53 | 2,54 | -0,20% | 5.351,00 |
| 23.09.2026 | 2,57 | 2,57 | 2,55 | 2,55 | -0,97% | 4.309,00 |
| 22.09.2026 | 2,58 | 2,59 | 2,57 | 2,57 | -0,19% | 5.246,00 |
| 21.09.2026 | 2,59 | 2,59 | 2,55 | 2,58 | -0,58% | 14.000,00 |
| 18.09.2026 | 2,57 | 2,61 | 2,56 | 2,59 | 0,00% | 18.502,00 |
| 17.09.2026 | 2,63 | 2,63 | 2,56 | 2,59 | -1,33% | 19.994,00 |
| 16.09.2026 | 2,66 | 2,66 | 2,62 | 2,63 | -1,32% | 8.432,00 |
| 15.09.2026 | 2,68 | 2,68 | 2,65 | 2,66 | -0,75% | 7.030,00 |
| 14.09.2026 | 2,71 | 2,71 | 2,68 | 2,68 | -0,92% | 7.268,00 |
| 11.09.2026 | 2,73 | 2,73 | 2,71 | 2,71 | -0,92% | 3.124,00 |
| 10.09.2026 | 2,75 | 2,75 | 2,72 | 2,73 | -0,55% | 5.314,00 |
| 09.09.2026 | 2,80 | 2,80 | 2,74 | 2,75 | -1,96% | 7.829,00 |
| 08.09.2026 | 2,76 | 2,80 | 2,76 | 2,80 | 1,63% | 7.728,00 |
| 07.09.2026 | 2,75 | 2,76 | 2,75 | 2,76 | 0,18% | 3.363,00 |
| 04.09.2026 | 2,76 | 2,82 | 2,75 | 2,75 | -0,18% | 24.750,00 |
| 03.09.2026 | 2,85 | 2,87 | 2,76 | 2,76 | -3,33% | 25.662,00 |
| 02.09.2026 | 2,65 | 2,86 | 2,65 | 2,85 | 8,78% | 42.097,00 |
| 01.09.2026 | 2,66 | 2,66 | 2,62 | 2,62 | -1,50% | 16.767,00 |
| 31.08.2026 | 2,69 | 2,69 | 2,66 | 2,66 | -1,12% | 6.565,00 |
| 28.08.2026 | 2,70 | 2,70 | 2,67 | 2,69 | -0,37% | 21.451,00 |
| 27.08.2026 | 2,74 | 2,74 | 2,68 | 2,70 | -1,46% | 14.430,00 |
| 26.08.2026 | 2,75 | 2,76 | 2,74 | 2,74 | -0,36% | 4.511,00 |
| 25.08.2026 | 2,77 | 2,77 | 2,75 | 2,75 | -0,54% | 5.610,00 |
| 24.08.2026 | 2,76 | 2,78 | 2,75 | 2,77 | 0,55% | 13.838,00 |
| 21.08.2026 | 2,79 | 2,79 | 2,75 | 2,75 | -1,26% | 7.541,00 |
| 20.08.2026 | 2,79 | 2,79 | 2,78 | 2,79 | -0,18% | 3.519,00 |
| 19.08.2026 | 2,90 | 2,90 | 2,78 | 2,79 | -3,63% | 15.396,00 |
| 18.08.2026 | 2,92 | 2,92 | 2,90 | 2,90 | -0,86% | 9.191,00 |
| 17.08.2026 | 2,92 | 2,93 | 2,90 | 2,92 | 0,69% | 16.500,00 |
| 14.08.2026 | 2,90 | 2,90 | 2,84 | 2,90 | 0,17% | 9.554,00 |
| 13.08.2026 | 2,83 | 2,91 | 2,83 | 2,90 | 2,12% | 8.491,00 |
| 12.08.2026 | 2,83 | 2,84 | 2,83 | 2,84 | 0,18% | 6.435,00 |
| 11.08.2026 | 2,84 | 2,84 | 2,72 | 2,83 | -0,35% | 20.376,00 |
| 10.08.2026 | 2,89 | 2,89 | 2,84 | 2,84 | -1,56% | 5.521,00 |
| 07.08.2026 | 2,90 | 2,91 | 2,80 | 2,89 | -0,86% | 9.613,00 |
| 06.08.2026 | 2,79 | 2,93 | 2,79 | 2,91 | 4,30% | 27.591,00 |
| 05.08.2026 | 2,78 | 2,81 | 2,78 | 2,79 | 0,36% | 2.039,00 |
| 04.08.2026 | 2,77 | 2,78 | 2,76 | 2,78 | 0,36% | 3.641,00 |
| 03.08.2026 | 2,75 | 2,77 | 2,74 | 2,77 | 2,40% | 3.556,00 |
| 31.07.2026 | 2,75 | 2,76 | 2,71 | 2,71 | -1,64% | 4.692,00 |
| 30.07.2026 | 2,81 | 2,81 | 2,75 | 2,75 | -1,79% | 8.422,00 |
| 29.07.2026 | 2,82 | 2,82 | 2,80 | 2,80 | -0,36% | 1.244,00 |
| 28.07.2026 | 2,80 | 2,82 | 2,80 | 2,81 | -0,18% | 2.220,00 |
| 27.07.2026 | 2,83 | 2,84 | 2,82 | 2,82 | -0,18% | 4.045,00 |
| 24.07.2026 | 2,82 | 2,84 | 2,81 | 2,82 | -0,18% | 2.188,00 |
| 23.07.2026 | 2,83 | 2,86 | 2,80 | 2,83 | -0,18% | 18.043,00 |
| 22.07.2026 | 2,79 | 2,83 | 2,79 | 2,83 | 1,43% | 4.402,00 |
| 21.07.2026 | 2,79 | 2,83 | 2,79 | 2,79 | 0,54% | 9.362,00 |
| 20.07.2026 | 2,79 | 2,80 | 2,78 | 2,78 | -0,18% | 3.535,00 |
| 17.07.2026 | 2,83 | 2,83 | 2,73 | 2,78 | -1,59% | 35.451,00 |
| 16.07.2026 | 2,84 | 2,85 | 2,80 | 2,83 | -0,53% | 3.548,00 |
| 15.07.2026 | 2,83 | 2,84 | 2,82 | 2,84 | 0,53% | 2.762,00 |
| 14.07.2026 | 2,83 | 2,83 | 2,82 | 2,83 | 0,18% | 1.570,00 |
| 13.07.2026 | 2,75 | 2,82 | 2,75 | 2,82 | 2,55% | 4.723,00 |
| 10.07.2026 | 2,82 | 2,82 | 2,75 | 2,75 | -0,90% | 5.531,00 |
| 09.07.2026 | 2,75 | 2,78 | 2,75 | 2,78 | 0,91% | 3.185,00 |
| 08.07.2026 | 2,87 | 2,87 | 2,75 | 2,75 | -4,18% | 10.022,00 |
| 07.07.2026 | 2,81 | 2,87 | 2,80 | 2,87 | 2,32% | 10.888,00 |
| 06.07.2026 | 2,82 | 2,84 | 2,81 | 2,81 | -0,53% | 13.097,00 |
| 03.07.2026 | 2,80 | 2,84 | 2,80 | 2,82 | -0,53% | 15.350,00 |
| 02.07.2026 | 2,63 | 2,84 | 2,62 | 2,84 | 8,21% | 11.493,00 |
| 01.07.2026 | 2,62 | 2,62 | 2,61 | 2,62 | 0,38% | 1.557,00 |
| 30.06.2026 | 2,61 | 2,65 | 2,61 | 2,61 | -0,38% | 7.443,00 |
| 29.06.2026 | 2,66 | 2,67 | 2,62 | 2,62 | -1,13% | 8.776,00 |
| 26.06.2026 | 2,76 | 2,76 | 2,62 | 2,65 | -3,64% | 16.549,00 |