2,713€
-3,45%
Echtzeit-Aktienkurs AFYREN SAS EO 1,-
Bid:
Ask:
Aktienkurse zur AFYREN SAS EO 1,- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,37 | 2,37 | 2,23 | 2,28 | -3,59% | - |
| 04.05.2026 | 2,48 | 2,48 | 2,27 | 2,37 | -4,67% | - |
| 30.04.2026 | 2,33 | 2,49 | 2,26 | 2,48 | 6,20% | - |
| 29.04.2026 | 2,14 | 2,35 | 2,11 | 2,34 | 9,61% | 14,00 |
| 28.04.2026 | 2,18 | 2,18 | 2,06 | 2,13 | -1,93% | - |
| 27.04.2026 | 2,18 | 2,26 | 2,14 | 2,18 | -0,68% | - |
| 24.04.2026 | 2,14 | 2,20 | 2,09 | 2,19 | 4,89% | 21.150,00 |
| 23.04.2026 | 2,15 | 2,16 | 2,07 | 2,09 | -3,11% | 2.605,00 |
| 22.04.2026 | 2,19 | 2,19 | 2,15 | 2,16 | -1,15% | 21.894,00 |
| 21.04.2026 | 2,21 | 2,34 | 2,16 | 2,18 | -0,91% | 5.250,00 |
| 20.04.2026 | 2,30 | 2,31 | 2,20 | 2,20 | -4,47% | - |
| 17.04.2026 | 2,53 | 2,53 | 2,26 | 2,30 | -8,90% | 1.010,00 |
| 16.04.2026 | 2,51 | 2,54 | 2,51 | 2,53 | 0,80% | 454,00 |
| 15.04.2026 | 2,57 | 2,59 | 2,51 | 2,51 | -2,53% | - |
| 14.04.2026 | 2,53 | 2,69 | 2,52 | 2,57 | 1,70% | 1.700,00 |
| 13.04.2026 | 2,53 | 2,55 | 2,51 | 2,53 | -0,59% | - |
| 10.04.2026 | 2,57 | 2,58 | 2,51 | 2,55 | -1,09% | - |
| 09.04.2026 | 2,57 | 2,59 | 2,52 | 2,57 | -0,19% | - |
| 08.04.2026 | 2,66 | 2,67 | 2,53 | 2,58 | -0,08% | 4.800,00 |
| 07.04.2026 | 2,62 | 2,64 | 2,56 | 2,58 | -1,83% | - |
| 02.04.2026 | 2,58 | 2,66 | 2,58 | 2,63 | 0,69% | 4.000,00 |
| 01.04.2026 | 2,63 | 2,73 | 2,55 | 2,61 | 1,44% | - |
| 31.03.2026 | 2,74 | 2,82 | 2,57 | 2,57 | -5,16% | - |
| 30.03.2026 | 2,75 | 2,80 | 2,68 | 2,71 | -0,99% | - |
| 27.03.2026 | 2,83 | 2,84 | 2,67 | 2,74 | -2,94% | - |
| 26.03.2026 | 2,83 | 2,87 | 2,77 | 2,82 | -0,53% | 6.500,00 |
| 25.03.2026 | 2,92 | 2,94 | 2,84 | 2,84 | -2,81% | 7.276,00 |
| 24.03.2026 | 2,92 | 2,92 | 2,83 | 2,92 | 0,17% | - |
| 23.03.2026 | 2,87 | 2,93 | 2,75 | 2,92 | 1,11% | - |
| 20.03.2026 | 2,97 | 3,00 | 2,72 | 2,88 | -2,86% | - |
| 19.03.2026 | 2,99 | 3,01 | 2,91 | 2,97 | -0,80% | 6.750,00 |
| 18.03.2026 | 3,02 | 3,03 | 2,96 | 2,99 | -0,37% | - |
| 17.03.2026 | 2,94 | 3,00 | 2,93 | 3,00 | 1,97% | 6.250,00 |
| 16.03.2026 | 3,06 | 3,09 | 2,94 | 2,95 | -3,13% | - |
| 13.03.2026 | 2,95 | 3,10 | 2,93 | 3,04 | 3,30% | 3.514,00 |
| 12.03.2026 | 2,93 | 2,99 | 2,92 | 2,94 | 0,62% | 9.900,00 |
| 11.03.2026 | 2,85 | 2,94 | 2,83 | 2,93 | 2,70% | 6.900,00 |
| 10.03.2026 | 2,91 | 2,99 | 2,75 | 2,85 | -2,13% | 266.200,00 |
| 09.03.2026 | 2,90 | 2,94 | 2,87 | 2,91 | -1,19% | 16.000,00 |
| 06.03.2026 | 3,00 | 3,00 | 2,91 | 2,95 | -2,00% | - |
| 05.03.2026 | 2,99 | 3,01 | 2,97 | 3,01 | 0,07% | - |
| 04.03.2026 | 2,86 | 3,02 | 2,85 | 3,00 | 4,52% | - |
| 03.03.2026 | 2,97 | 2,99 | 2,76 | 2,87 | -3,53% | - |
| 02.03.2026 | 2,94 | 3,01 | 2,92 | 2,98 | 0,17% | - |
| 27.02.2026 | 2,97 | 3,00 | 2,96 | 2,97 | 0,10% | - |
| 26.02.2026 | 2,92 | 3,01 | 2,78 | 2,97 | 1,71% | - |
| 25.02.2026 | 2,92 | 3,01 | 2,92 | 2,92 | -1,35% | 3.169,00 |
| 24.02.2026 | 2,99 | 2,99 | 2,95 | 2,96 | -1,07% | - |
| 23.02.2026 | 2,99 | 3,00 | 2,94 | 2,99 | 0,13% | - |
| 20.02.2026 | 2,77 | 2,99 | 2,76 | 2,99 | 8,07% | - |
| 19.02.2026 | 2,69 | 2,78 | 2,66 | 2,77 | 2,48% | - |
| 18.02.2026 | 2,80 | 2,82 | 2,69 | 2,70 | -3,30% | - |
| 17.02.2026 | 2,81 | 2,84 | 2,78 | 2,79 | -0,82% | - |
| 16.02.2026 | 2,87 | 2,89 | 2,80 | 2,81 | -1,99% | 156,00 |
| 13.02.2026 | 2,84 | 2,88 | 2,82 | 2,87 | 0,95% | - |
| 12.02.2026 | 2,83 | 2,87 | 2,82 | 2,84 | 0,64% | 56,00 |
| 11.02.2026 | 2,90 | 2,91 | 2,82 | 2,83 | -2,52% | - |
| 10.02.2026 | 2,97 | 2,98 | 2,89 | 2,90 | -2,52% | - |
| 09.02.2026 | 2,99 | 3,02 | 2,92 | 2,97 | -0,50% | - |
| 06.02.2026 | 2,95 | 2,99 | 2,93 | 2,99 | 1,29% | - |
| 05.02.2026 | 2,90 | 2,99 | 2,90 | 2,95 | 1,79% | - |
| 04.02.2026 | 2,93 | 2,94 | 2,81 | 2,90 | -0,31% | 6.777,00 |
| 03.02.2026 | 3,00 | 3,00 | 2,90 | 2,91 | -3,10% | 7.000,00 |
| 02.02.2026 | 2,93 | 3,01 | 2,92 | 3,00 | 1,42% | 7.000,00 |
| 30.01.2026 | 2,99 | 3,00 | 2,94 | 2,96 | -1,66% | 1.440,00 |
| 29.01.2026 | 3,00 | 3,04 | 2,96 | 3,01 | 1,18% | 36.501,00 |
| 28.01.2026 | 3,00 | 3,03 | 2,95 | 2,97 | 0,78% | 30.800,00 |
| 27.01.2026 | 2,98 | 3,05 | 2,94 | 2,95 | -0,77% | - |
| 26.01.2026 | 3,02 | 3,07 | 2,97 | 2,97 | -0,64% | 6.200,00 |
| 23.01.2026 | 2,91 | 3,04 | 2,91 | 2,99 | 2,54% | - |
| 22.01.2026 | 2,99 | 3,02 | 2,91 | 2,92 | -3,15% | 3.250,00 |
| 21.01.2026 | 3,03 | 3,06 | 2,90 | 3,01 | 0,53% | - |
| 20.01.2026 | 2,85 | 3,05 | 2,85 | 3,00 | 4,79% | 18.090,00 |
| 19.01.2026 | 2,88 | 2,91 | 2,83 | 2,86 | -1,99% | - |
| 16.01.2026 | 2,91 | 2,93 | 2,86 | 2,92 | 0,62% | - |
| 15.01.2026 | 2,89 | 2,98 | 2,88 | 2,90 | 0,69% | - |
| 14.01.2026 | 2,82 | 2,89 | 2,81 | 2,88 | 2,13% | - |
| 13.01.2026 | 2,89 | 2,93 | 2,81 | 2,82 | -2,19% | 756,00 |
| 12.01.2026 | 2,85 | 2,89 | 2,84 | 2,88 | 1,05% | - |
| 09.01.2026 | 2,82 | 2,86 | 2,80 | 2,85 | 1,24% | 18.000,00 |
| 08.01.2026 | 2,76 | 2,82 | 2,76 | 2,82 | 2,10% | - |
| 07.01.2026 | 2,81 | 2,83 | 2,74 | 2,76 | -1,78% | - |
| 06.01.2026 | 2,88 | 2,88 | 2,81 | 2,81 | -2,36% | 4.556,00 |
| 05.01.2026 | 2,86 | 2,88 | 2,79 | 2,88 | 0,81% | - |
| 02.01.2026 | 2,80 | 2,87 | 2,80 | 2,86 | 1,60% | 27.000,00 |
| 30.12.2025 | 2,82 | 2,82 | 2,77 | 2,81 | -0,18% | 4.500,00 |
| 29.12.2025 | 2,83 | 2,83 | 2,78 | 2,82 | 1,62% | - |
| 23.12.2025 | 2,71 | 2,79 | 2,71 | 2,77 | 2,10% | - |
| 22.12.2025 | 2,77 | 2,81 | 2,70 | 2,71 | -1,99% | - |
| 19.12.2025 | 2,78 | 2,82 | 2,72 | 2,77 | -0,36% | - |
| 18.12.2025 | 2,78 | 2,79 | 2,71 | 2,78 | 0,00% | - |
| 17.12.2025 | 2,79 | 2,85 | 2,76 | 2,78 | -0,14% | - |
| 16.12.2025 | 2,57 | 2,81 | 2,57 | 2,78 | 7,83% | 3.969,00 |
| 15.12.2025 | 2,50 | 2,64 | 2,50 | 2,58 | 3,20% | - |
| 12.12.2025 | 2,67 | 2,70 | 2,50 | 2,50 | -6,30% | 11.540,00 |
| 11.12.2025 | 2,80 | 2,83 | 2,66 | 2,67 | -5,05% | - |
| 10.12.2025 | 2,85 | 2,94 | 2,77 | 2,81 | -1,40% | - |
| 09.12.2025 | 2,92 | 2,93 | 2,85 | 2,85 | -0,97% | 3.012,00 |
| 08.12.2025 | 2,88 | 2,90 | 2,86 | 2,88 | 0,17% | - |
| 05.12.2025 | 2,75 | 2,90 | 2,72 | 2,87 | 4,55% | - |