12,250€
2,51%
Echtzeit-Aktienkurs Figeac Aero S.A.
Bid:
Ask:
Aktienkurse zur Figeac Aero S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,43 | 12,63 | 11,95 | 11,95 | -1,24% | 85,00 |
| 14.10.2025 | 12,10 | 12,43 | 12,05 | 12,10 | 0,83% | - |
| 13.10.2025 | 12,28 | 12,35 | 11,98 | 12,00 | -2,04% | - |
| 10.10.2025 | 12,75 | 12,75 | 12,13 | 12,25 | -2,00% | - |
| 09.10.2025 | 12,30 | 13,03 | 12,28 | 12,50 | 3,73% | - |
| 08.10.2025 | 12,10 | 12,30 | 11,98 | 12,05 | 0,84% | - |
| 07.10.2025 | 12,53 | 12,58 | 11,95 | 11,95 | -3,63% | - |
| 06.10.2025 | 12,38 | 12,65 | 11,93 | 12,40 | 1,64% | - |
| 03.10.2025 | 12,63 | 12,85 | 12,20 | 12,20 | -1,61% | - |
| 02.10.2025 | 12,28 | 12,63 | 12,23 | 12,40 | 2,90% | - |
| 01.10.2025 | 11,95 | 12,93 | 11,95 | 12,05 | 2,12% | - |
| 30.09.2025 | 11,58 | 12,03 | 11,58 | 11,80 | 3,06% | - |
| 29.09.2025 | 11,53 | 11,78 | 11,45 | 11,45 | 1,33% | - |
| 26.09.2025 | 11,43 | 11,53 | 11,30 | 11,30 | 2,73% | - |
| 25.09.2025 | 11,13 | 11,43 | 11,00 | 11,00 | 0,92% | - |
| 24.09.2025 | 11,35 | 11,35 | 10,90 | 10,90 | -3,11% | - |
| 23.09.2025 | 11,30 | 11,43 | 11,25 | 11,25 | -2,17% | - |
| 22.09.2025 | 11,15 | 11,50 | 11,15 | 11,50 | 0,88% | 92,00 |
| 19.09.2025 | 10,83 | 11,40 | 10,80 | 11,40 | 6,54% | 100,00 |
| 18.09.2025 | 10,53 | 10,70 | 10,33 | 10,70 | 4,39% | 110,00 |
| 17.09.2025 | 10,38 | 10,65 | 10,23 | 10,25 | 1,49% | - |
| 16.09.2025 | 10,25 | 10,63 | 10,10 | 10,10 | 0,00% | - |
| 15.09.2025 | 10,07 | 10,30 | 9,99 | 10,10 | 3,91% | - |
| 12.09.2025 | 9,89 | 10,11 | 9,72 | 9,72 | 1,67% | - |
| 11.09.2025 | 9,49 | 9,89 | 9,45 | 9,56 | 2,80% | - |
| 10.09.2025 | 9,25 | 9,55 | 9,25 | 9,30 | 1,97% | - |
| 05.09.2025 | 9,36 | 9,62 | 9,12 | 9,12 | -2,25% | - |
| 04.09.2025 | 9,74 | 10,03 | 9,16 | 9,33 | -2,81% | - |
| 03.09.2025 | 9,83 | 9,91 | 9,60 | 9,60 | -0,83% | - |
| 02.09.2025 | 10,25 | 10,25 | 9,68 | 9,68 | -3,01% | 400,00 |
| 01.09.2025 | 9,97 | 10,38 | 9,97 | 9,98 | 1,63% | - |
| 29.08.2025 | 10,09 | 10,09 | 9,82 | 9,82 | -1,41% | - |
| 28.08.2025 | 10,13 | 10,15 | 9,94 | 9,96 | -0,99% | - |
| 27.08.2025 | 10,04 | 10,18 | 10,04 | 10,06 | -0,20% | - |
| 26.08.2025 | 10,40 | 10,40 | 9,80 | 10,08 | -4,45% | - |
| 25.08.2025 | 10,78 | 10,85 | 10,55 | 10,55 | -2,09% | - |
| 22.08.2025 | 10,63 | 10,78 | 10,60 | 10,78 | 1,65% | - |
| 21.08.2025 | 10,48 | 10,60 | 10,40 | 10,60 | 0,71% | - |
| 20.08.2025 | 10,45 | 10,55 | 10,40 | 10,53 | 0,48% | - |
| 19.08.2025 | 10,35 | 10,68 | 10,25 | 10,48 | 2,44% | - |
| 18.08.2025 | 10,48 | 10,55 | 10,15 | 10,23 | -1,21% | - |
| 15.08.2025 | 10,40 | 10,50 | 10,35 | 10,35 | -0,48% | - |
| 14.08.2025 | 10,35 | 10,60 | 10,33 | 10,40 | 0,00% | - |
| 13.08.2025 | 10,11 | 10,50 | 10,11 | 10,40 | 2,46% | 2.000,00 |
| 12.08.2025 | 10,08 | 10,20 | 10,08 | 10,15 | 0,00% | - |
| 11.08.2025 | 10,18 | 10,18 | 9,94 | 10,15 | -0,49% | - |
| 08.08.2025 | 10,09 | 10,25 | 10,06 | 10,20 | 0,94% | - |
| 07.08.2025 | 10,14 | 10,25 | 10,09 | 10,11 | -0,35% | - |
| 06.08.2025 | 10,28 | 10,28 | 10,14 | 10,14 | -1,31% | - |
| 05.08.2025 | 10,25 | 10,60 | 10,25 | 10,28 | 0,00% | - |
| 04.08.2025 | 9,99 | 10,35 | 9,77 | 10,28 | 2,24% | - |
| 01.08.2025 | 10,28 | 10,28 | 9,96 | 10,05 | -2,66% | - |
| 31.07.2025 | 10,60 | 10,73 | 10,28 | 10,33 | -3,50% | - |
| 30.07.2025 | 10,80 | 10,80 | 10,53 | 10,70 | -0,47% | - |
| 29.07.2025 | 10,65 | 10,88 | 10,65 | 10,75 | -0,23% | - |
| 28.07.2025 | 10,78 | 10,88 | 10,70 | 10,78 | 0,00% | - |
| 25.07.2025 | 10,95 | 11,13 | 10,78 | 10,78 | -1,15% | - |
| 24.07.2025 | 11,28 | 11,28 | 10,88 | 10,90 | -1,58% | - |
| 23.07.2025 | 10,80 | 11,13 | 10,78 | 11,08 | 3,02% | - |
| 22.07.2025 | 10,95 | 10,95 | 10,68 | 10,75 | -1,83% | - |
| 21.07.2025 | 10,98 | 11,43 | 10,85 | 10,95 | 0,00% | - |
| 18.07.2025 | 11,03 | 11,13 | 10,95 | 10,95 | -1,13% | - |
| 17.07.2025 | 11,05 | 11,15 | 10,93 | 11,08 | 0,68% | - |
| 16.07.2025 | 10,93 | 11,10 | 10,85 | 11,00 | 0,69% | - |
| 15.07.2025 | 11,03 | 11,15 | 10,78 | 10,93 | -0,23% | - |
| 14.07.2025 | 10,83 | 11,25 | 10,80 | 10,95 | 1,39% | - |
| 11.07.2025 | 10,90 | 10,98 | 10,60 | 10,80 | -2,92% | - |
| 10.07.2025 | 10,50 | 11,25 | 10,48 | 11,13 | 5,95% | - |
| 09.07.2025 | 10,53 | 10,60 | 10,48 | 10,50 | 0,24% | - |
| 08.07.2025 | 10,68 | 10,98 | 10,48 | 10,48 | -1,41% | - |
| 07.07.2025 | 10,25 | 10,75 | 10,25 | 10,63 | 0,71% | - |
| 04.07.2025 | 10,88 | 10,90 | 10,53 | 10,55 | -2,99% | - |
| 03.07.2025 | 10,85 | 11,05 | 10,85 | 10,88 | -1,58% | - |
| 02.07.2025 | 11,45 | 11,55 | 10,98 | 11,05 | -3,49% | - |
| 01.07.2025 | 11,65 | 11,65 | 11,45 | 11,45 | -1,93% | - |
| 30.06.2025 | 11,75 | 11,75 | 11,55 | 11,68 | 0,00% | - |
| 27.06.2025 | 11,63 | 11,68 | 11,58 | 11,68 | 0,43% | - |
| 26.06.2025 | 11,40 | 11,65 | 11,40 | 11,63 | 0,43% | - |
| 25.06.2025 | 11,55 | 11,60 | 11,43 | 11,58 | 0,22% | - |
| 24.06.2025 | 11,43 | 11,68 | 11,43 | 11,55 | 1,09% | - |
| 23.06.2025 | 10,65 | 11,43 | 10,65 | 11,43 | 5,54% | - |
| 20.06.2025 | 10,55 | 10,83 | 10,55 | 10,83 | 2,36% | - |
| 19.06.2025 | 10,70 | 10,70 | 10,25 | 10,58 | -1,17% | - |
| 18.06.2025 | 9,94 | 10,70 | 9,94 | 10,70 | 5,99% | - |
| 17.06.2025 | 9,94 | 10,13 | 9,94 | 10,10 | 0,00% | 50,00 |
| 16.06.2025 | 9,82 | 10,18 | 9,82 | 10,10 | 1,61% | - |
| 13.06.2025 | 9,76 | 9,95 | 9,75 | 9,94 | 0,56% | - |
| 12.06.2025 | 9,64 | 9,95 | 9,64 | 9,88 | 1,23% | - |
| 11.06.2025 | 9,78 | 9,83 | 9,75 | 9,76 | -0,20% | - |
| 10.06.2025 | 9,66 | 9,84 | 9,66 | 9,78 | -0,10% | - |
| 09.06.2025 | 9,68 | 9,82 | 9,68 | 9,79 | 1,14% | - |
| 06.06.2025 | 9,66 | 9,82 | 9,66 | 9,68 | -1,02% | - |
| 05.06.2025 | 9,24 | 9,80 | 9,24 | 9,78 | 3,82% | - |
| 04.06.2025 | 9,46 | 9,58 | 9,37 | 9,42 | -1,67% | 400,00 |
| 03.06.2025 | 9,56 | 9,88 | 9,56 | 9,58 | -0,93% | 805,00 |
| 02.06.2025 | 9,60 | 9,76 | 9,60 | 9,67 | -0,41% | - |
| 30.05.2025 | 9,64 | 9,79 | 9,64 | 9,71 | -0,51% | - |
| 29.05.2025 | 9,30 | 9,77 | 9,30 | 9,76 | 3,39% | - |
| 28.05.2025 | 9,14 | 9,54 | 9,14 | 9,44 | 1,94% | - |
| 27.05.2025 | 9,10 | 9,30 | 9,09 | 9,26 | 1,76% | - |