10,125€
1,25%
Echtzeit-Aktienkurs Figeac Aero S.A.
Bid:
Ask:
Aktienkurse zur Figeac Aero S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,72 | 10,05 | 9,72 | 10,03 | -0,74% | - |
| 06.03.2026 | 10,08 | 10,20 | 9,91 | 10,10 | 0,10% | - |
| 05.03.2026 | 10,13 | 10,58 | 10,06 | 10,09 | -1,08% | - |
| 04.03.2026 | 10,18 | 10,23 | 10,03 | 10,20 | 0,00% | - |
| 03.03.2026 | 10,53 | 10,63 | 10,13 | 10,20 | -3,77% | - |
| 02.03.2026 | 10,35 | 10,65 | 10,33 | 10,60 | 0,24% | - |
| 27.02.2026 | 10,65 | 10,73 | 10,55 | 10,58 | -0,70% | - |
| 26.02.2026 | 10,73 | 10,85 | 10,63 | 10,65 | -0,93% | - |
| 25.02.2026 | 10,80 | 10,85 | 10,70 | 10,75 | -0,69% | - |
| 24.02.2026 | 10,83 | 10,90 | 10,70 | 10,83 | 0,23% | - |
| 23.02.2026 | 10,93 | 11,15 | 10,70 | 10,80 | -1,82% | - |
| 20.02.2026 | 11,23 | 11,23 | 10,95 | 11,00 | -1,79% | - |
| 19.02.2026 | 11,48 | 11,70 | 11,03 | 11,20 | -2,61% | - |
| 18.02.2026 | 11,00 | 11,75 | 10,95 | 11,50 | 4,55% | - |
| 17.02.2026 | 9,85 | 11,15 | 9,85 | 11,00 | 11,06% | - |
| 16.02.2026 | 9,57 | 9,92 | 9,57 | 9,91 | 3,61% | - |
| 13.02.2026 | 9,28 | 9,58 | 9,27 | 9,56 | 3,69% | - |
| 12.02.2026 | 9,87 | 9,89 | 9,22 | 9,22 | -6,40% | 32.760,00 |
| 11.02.2026 | 10,00 | 10,02 | 9,76 | 9,85 | -1,35% | - |
| 10.02.2026 | 10,02 | 10,18 | 9,96 | 9,99 | -0,55% | - |
| 09.02.2026 | 9,84 | 10,10 | 9,80 | 10,04 | 2,14% | - |
| 06.02.2026 | 10,40 | 10,45 | 9,79 | 9,83 | -5,25% | - |
| 05.02.2026 | 10,70 | 11,18 | 10,35 | 10,38 | -3,04% | - |
| 04.02.2026 | 10,70 | 10,80 | 10,58 | 10,70 | 1,42% | - |
| 03.02.2026 | 10,75 | 10,88 | 10,55 | 10,55 | -1,63% | - |
| 02.02.2026 | 10,70 | 10,78 | 10,68 | 10,73 | -0,69% | - |
| 30.01.2026 | 10,93 | 10,98 | 10,78 | 10,80 | -1,59% | - |
| 29.01.2026 | 10,90 | 11,08 | 10,85 | 10,98 | 0,23% | - |
| 28.01.2026 | 11,23 | 11,23 | 10,88 | 10,95 | -2,01% | - |
| 27.01.2026 | 11,25 | 11,25 | 11,13 | 11,18 | -0,22% | - |
| 26.01.2026 | 11,28 | 11,40 | 11,15 | 11,20 | 0,45% | - |
| 23.01.2026 | 11,43 | 11,45 | 11,15 | 11,15 | -1,33% | - |
| 22.01.2026 | 11,45 | 11,50 | 11,30 | 11,30 | -1,31% | - |
| 21.01.2026 | 11,25 | 11,55 | 11,25 | 11,45 | 1,78% | - |
| 20.01.2026 | 11,23 | 11,35 | 11,15 | 11,25 | 0,45% | - |
| 19.01.2026 | 11,35 | 11,58 | 11,20 | 11,20 | -3,03% | - |
| 16.01.2026 | 11,45 | 11,60 | 11,35 | 11,55 | 0,87% | 473,00 |
| 15.01.2026 | 11,78 | 11,83 | 11,38 | 11,45 | -2,35% | 369,00 |
| 14.01.2026 | 11,55 | 11,80 | 11,35 | 11,73 | 1,52% | - |
| 13.01.2026 | 11,65 | 11,70 | 11,53 | 11,55 | -0,86% | - |
| 12.01.2026 | 11,33 | 11,80 | 11,33 | 11,65 | 4,02% | - |
| 09.01.2026 | 11,03 | 11,43 | 10,90 | 11,20 | 1,59% | - |
| 08.01.2026 | 10,90 | 11,15 | 10,90 | 11,03 | 2,08% | - |
| 07.01.2026 | 10,73 | 11,15 | 10,70 | 10,80 | 1,89% | - |
| 06.01.2026 | 10,95 | 10,95 | 10,60 | 10,60 | -1,40% | - |
| 05.01.2026 | 11,00 | 11,05 | 10,75 | 10,75 | -0,46% | - |
| 02.01.2026 | 10,90 | 11,03 | 10,80 | 10,80 | 1,41% | - |
| 30.12.2025 | 10,85 | 10,93 | 10,65 | 10,65 | 0,95% | - |
| 29.12.2025 | 10,80 | 10,88 | 10,55 | 10,55 | 0,96% | - |
| 23.12.2025 | 10,45 | 10,80 | 10,45 | 10,45 | -1,65% | - |
| 22.12.2025 | 10,78 | 10,78 | 10,60 | 10,63 | -2,52% | - |
| 17.12.2025 | 10,70 | 10,90 | 10,70 | 10,90 | 2,35% | 959,00 |
| 16.12.2025 | 10,75 | 10,75 | 10,65 | 10,65 | -8,97% | - |
| 09.12.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -0,43% | - |
| 08.12.2025 | 11,83 | 11,90 | 11,75 | 11,75 | 1,29% | - |
| 05.12.2025 | 11,80 | 11,90 | 11,60 | 11,60 | 0,00% | - |
| 04.12.2025 | 11,80 | 11,83 | 11,60 | 11,60 | 0,00% | - |
| 03.12.2025 | 11,43 | 11,83 | 11,40 | 11,60 | 3,57% | - |
| 02.12.2025 | 11,78 | 11,78 | 11,20 | 11,20 | -2,61% | - |
| 01.12.2025 | 11,68 | 11,85 | 11,45 | 11,50 | 2,68% | - |
| 28.11.2025 | 11,55 | 11,55 | 11,20 | 11,20 | -0,88% | - |
| 27.11.2025 | 11,50 | 11,58 | 11,30 | 11,30 | -0,88% | - |
| 26.11.2025 | 11,53 | 11,55 | 11,40 | 11,40 | 1,33% | - |
| 25.11.2025 | 11,58 | 11,65 | 11,25 | 11,25 | -1,32% | 260,00 |
| 24.11.2025 | 11,73 | 11,80 | 11,40 | 11,40 | -5,00% | - |
| 21.11.2025 | 12,60 | 12,60 | 11,65 | 12,00 | -3,23% | - |
| 20.11.2025 | 12,53 | 12,73 | 12,40 | 12,40 | 2,48% | - |
| 19.11.2025 | 12,30 | 12,75 | 12,10 | 12,10 | 1,68% | - |
| 17.11.2025 | 11,63 | 12,13 | 11,63 | 11,90 | 5,78% | - |
| 14.11.2025 | 11,43 | 11,45 | 11,25 | 11,25 | -0,44% | - |
| 13.11.2025 | 11,85 | 11,85 | 11,30 | 11,30 | -2,59% | - |
| 12.11.2025 | 11,85 | 11,85 | 11,60 | 11,60 | -0,85% | - |
| 11.11.2025 | 11,83 | 11,95 | 11,70 | 11,70 | 1,30% | - |
| 10.11.2025 | 11,45 | 11,85 | 11,43 | 11,55 | 2,67% | - |
| 07.11.2025 | 11,25 | 11,55 | 11,23 | 11,25 | -5,06% | - |
| 06.11.2025 | 12,05 | 12,18 | 11,28 | 11,85 | 2,16% | - |
| 05.11.2025 | 12,00 | 12,08 | 11,60 | 11,60 | -0,85% | - |
| 04.11.2025 | 11,98 | 12,03 | 11,70 | 11,70 | -1,27% | - |
| 03.11.2025 | 12,08 | 12,15 | 11,85 | 11,85 | 0,00% | - |
| 31.10.2025 | 11,75 | 12,13 | 11,70 | 11,85 | 7,73% | - |
| 30.10.2025 | 11,20 | 11,75 | 11,00 | 11,00 | -0,90% | - |
| 29.10.2025 | 11,35 | 11,40 | 11,10 | 11,10 | -1,33% | - |
| 28.10.2025 | 11,45 | 11,45 | 11,25 | 11,25 | -0,44% | 45,00 |
| 27.10.2025 | 11,33 | 11,53 | 11,25 | 11,30 | 0,89% | - |
| 24.10.2025 | 11,78 | 11,78 | 11,20 | 11,20 | -2,61% | 200,00 |
| 23.10.2025 | 11,78 | 11,85 | 11,50 | 11,50 | -0,43% | - |
| 22.10.2025 | 11,70 | 11,78 | 11,55 | 11,55 | 0,00% | - |
| 21.10.2025 | 11,70 | 11,78 | 11,55 | 11,55 | -0,86% | - |
| 20.10.2025 | 12,00 | 12,08 | 11,55 | 11,65 | -1,27% | - |
| 17.10.2025 | 12,25 | 12,25 | 11,68 | 11,80 | -2,48% | 800,00 |
| 16.10.2025 | 12,35 | 12,43 | 12,10 | 12,10 | 1,26% | - |
| 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% | - |