9,815€
0,15%
Echtzeit-Aktienkurs FIGEAC AERO S.A. EO -,12
Bid:
Ask:
Aktienkurse zur FIGEAC AERO S.A. EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 9,80 | 10,01 | 9,72 | 9,82 | -0,25% | 2.596,00 |
| 21.10.2026 | 10,10 | 10,10 | 9,81 | 9,84 | -2,48% | 13.000,00 |
| 20.10.2026 | 10,23 | 10,28 | 10,06 | 10,09 | -1,08% | - |
| 19.10.2026 | 10,73 | 10,73 | 10,20 | 10,20 | -4,49% | - |
| 16.10.2026 | 10,84 | 10,87 | 10,66 | 10,68 | -1,11% | 5.208,00 |
| 15.10.2026 | 11,02 | 11,06 | 10,59 | 10,80 | -2,44% | 10.895,00 |
| 14.10.2026 | 10,92 | 11,11 | 10,88 | 11,07 | 1,75% | - |
| 13.10.2026 | 11,09 | 11,11 | 10,78 | 10,88 | -1,89% | 1.127,00 |
| 12.10.2026 | 10,93 | 11,11 | 10,81 | 11,09 | 1,74% | 5.170,00 |
| 09.10.2026 | 10,74 | 10,90 | 10,65 | 10,90 | 2,06% | 4.086,00 |
| 08.10.2026 | 10,62 | 10,72 | 10,56 | 10,68 | 0,28% | 6.460,00 |
| 07.10.2026 | 10,89 | 10,91 | 10,49 | 10,65 | -2,47% | - |
| 06.10.2026 | 11,16 | 11,29 | 10,92 | 10,92 | -1,97% | - |
| 05.10.2026 | 11,10 | 11,26 | 11,08 | 11,14 | 0,18% | 19.470,00 |
| 02.10.2026 | 11,08 | 11,27 | 11,08 | 11,12 | 0,36% | - |
| 01.10.2026 | 11,12 | 11,40 | 11,02 | 11,08 | 0,00% | 17.823,00 |
| 30.09.2026 | 11,15 | 11,29 | 11,08 | 11,08 | -0,45% | - |
| 29.09.2026 | 11,03 | 11,21 | 11,01 | 11,13 | 0,82% | 17.676,00 |
| 28.09.2026 | 11,10 | 11,13 | 11,00 | 11,04 | -0,72% | - |
| 25.09.2026 | 11,06 | 11,16 | 11,03 | 11,12 | 0,72% | 9.443,00 |
| 24.09.2026 | 10,91 | 11,07 | 10,89 | 11,04 | 0,73% | 25.940,00 |
| 23.09.2026 | 10,94 | 11,20 | 10,89 | 10,96 | 1,86% | 14.300,00 |
| 22.09.2026 | 10,74 | 11,07 | 10,64 | 10,76 | 0,09% | 34.058,00 |
| 21.09.2026 | 10,45 | 10,82 | 10,45 | 10,75 | 3,27% | 44.484,00 |
| 18.09.2026 | 11,00 | 11,03 | 10,27 | 10,41 | -5,28% | 41.106,00 |
| 17.09.2026 | 11,04 | 11,20 | 10,99 | 10,99 | -0,36% | 14.892,00 |
| 16.09.2026 | 11,22 | 11,31 | 10,82 | 11,03 | -1,61% | 2.112,00 |
| 15.09.2026 | 11,20 | 11,47 | 11,20 | 11,21 | 0,00% | 4.024,00 |
| 14.09.2026 | 11,02 | 11,38 | 10,98 | 11,21 | 1,45% | 6.094,00 |
| 11.09.2026 | 11,05 | 11,20 | 11,03 | 11,05 | 1,01% | 1.500,00 |
| 10.09.2026 | 11,05 | 11,09 | 10,94 | 10,94 | -0,82% | 1.248,00 |
| 09.09.2026 | 11,21 | 11,23 | 11,01 | 11,03 | -1,43% | 3.108,00 |
| 08.09.2026 | 11,22 | 11,32 | 11,08 | 11,19 | -0,53% | 14.960,00 |
| 07.09.2026 | 11,20 | 11,58 | 11,17 | 11,25 | 0,18% | 29.250,00 |
| 04.09.2026 | 10,83 | 11,27 | 10,83 | 11,23 | 3,69% | 11.420,00 |
| 03.09.2026 | 10,65 | 11,06 | 10,57 | 10,83 | 1,69% | 2.941,00 |
| 02.09.2026 | 10,53 | 10,70 | 10,48 | 10,65 | 1,14% | 2.308,00 |
| 01.09.2026 | 10,66 | 10,73 | 10,48 | 10,53 | -1,03% | 3.601,00 |
| 31.08.2026 | 10,52 | 10,75 | 10,51 | 10,64 | 1,24% | 6.382,00 |
| 28.08.2026 | 10,58 | 10,63 | 10,51 | 10,51 | -0,57% | 1.855,00 |
| 27.08.2026 | 10,52 | 10,75 | 10,52 | 10,57 | 0,57% | 964,00 |
| 26.08.2026 | 10,62 | 10,67 | 10,48 | 10,51 | -0,94% | 4.877,00 |
| 25.08.2026 | 10,56 | 10,75 | 10,52 | 10,61 | 0,76% | 7.802,00 |
| 24.08.2026 | 10,70 | 10,81 | 10,52 | 10,53 | -1,03% | 2.150,00 |
| 21.08.2026 | 10,78 | 10,84 | 10,64 | 10,64 | -1,21% | 4.125,00 |
| 20.08.2026 | 10,96 | 10,99 | 10,76 | 10,77 | -1,82% | 9.747,00 |
| 19.08.2026 | 11,11 | 11,19 | 10,95 | 10,97 | -1,44% | 2.235,00 |
| 18.08.2026 | 11,33 | 11,38 | 11,12 | 11,13 | -1,77% | - |
| 17.08.2026 | 11,53 | 11,53 | 11,33 | 11,33 | -1,65% | 2.107,00 |
| 14.08.2026 | 11,31 | 11,52 | 11,31 | 11,52 | 2,49% | 1.136,00 |
| 13.08.2026 | 11,40 | 11,45 | 11,24 | 11,24 | -0,53% | 6.155,00 |
| 12.08.2026 | 11,32 | 11,57 | 11,30 | 11,30 | 0,53% | 2.950,00 |
| 11.08.2026 | 11,46 | 11,61 | 11,24 | 11,24 | -1,83% | 120,00 |
| 10.08.2026 | 11,69 | 11,76 | 11,34 | 11,45 | -2,14% | - |
| 07.08.2026 | 11,67 | 11,88 | 11,66 | 11,70 | 0,17% | 9.411,00 |
| 06.08.2026 | 11,70 | 11,86 | 11,67 | 11,68 | 0,00% | 5.100,00 |
| 05.08.2026 | 11,51 | 11,83 | 11,47 | 11,68 | 1,57% | 23.210,00 |
| 04.08.2026 | 11,13 | 11,52 | 11,13 | 11,50 | 3,42% | 12.936,00 |
| 03.08.2026 | 10,97 | 11,23 | 10,95 | 11,12 | 1,92% | 1.518,00 |
| 31.07.2026 | 11,12 | 11,39 | 10,91 | 10,91 | -1,80% | 350,00 |
| 30.07.2026 | 11,15 | 11,36 | 11,07 | 11,11 | 0,00% | 1.488,00 |
| 29.07.2026 | 11,27 | 11,36 | 11,11 | 11,11 | -1,42% | 11.550,00 |
| 28.07.2026 | 11,01 | 11,32 | 11,01 | 11,27 | 2,18% | 76,00 |
| 27.07.2026 | 10,90 | 11,17 | 10,87 | 11,03 | 2,04% | 7.809,00 |
| 24.07.2026 | 10,74 | 11,05 | 10,72 | 10,81 | 0,56% | 233,00 |
| 23.07.2026 | 10,93 | 10,93 | 10,70 | 10,75 | -1,65% | - |
| 22.07.2026 | 10,97 | 11,02 | 10,90 | 10,93 | 0,28% | 620,00 |
| 21.07.2026 | 10,98 | 11,13 | 10,89 | 10,90 | 0,00% | 15.816,00 |
| 20.07.2026 | 11,17 | 11,27 | 10,90 | 10,90 | -2,59% | 6.680,00 |
| 17.07.2026 | 11,08 | 11,28 | 11,06 | 11,19 | 0,81% | 4.040,00 |
| 16.07.2026 | 11,12 | 11,39 | 11,10 | 11,10 | -0,27% | 12.768,00 |
| 15.07.2026 | 11,15 | 11,18 | 11,04 | 11,13 | 0,00% | 8.910,00 |
| 14.07.2026 | 11,08 | 11,22 | 10,99 | 11,13 | 0,36% | 2.216,00 |
| 13.07.2026 | 11,29 | 11,38 | 11,07 | 11,09 | -2,29% | 1.226,00 |
| 10.07.2026 | 11,83 | 11,92 | 11,34 | 11,35 | -4,22% | 3.418,00 |
| 09.07.2026 | 11,95 | 12,01 | 11,80 | 11,85 | 0,08% | 394,00 |
| 08.07.2026 | 11,89 | 11,96 | 11,61 | 11,84 | -0,59% | 15.621,00 |
| 07.07.2026 | 12,13 | 12,15 | 11,89 | 11,91 | -1,98% | 1.840,00 |
| 06.07.2026 | 12,19 | 12,25 | 12,02 | 12,15 | -0,33% | 2.536,00 |
| 03.07.2026 | 12,11 | 12,33 | 12,06 | 12,19 | 0,83% | 17.352,00 |
| 02.07.2026 | 11,95 | 12,12 | 11,91 | 12,09 | 1,17% | 20,00 |
| 01.07.2026 | 12,14 | 12,16 | 11,95 | 11,95 | -1,57% | 6.859,00 |
| 30.06.2026 | 12,19 | 12,25 | 11,80 | 12,14 | -0,25% | 23.950,00 |
| 29.06.2026 | 11,81 | 12,20 | 11,76 | 12,17 | 3,22% | 22.338,00 |
| 26.06.2026 | 11,71 | 11,82 | 11,56 | 11,79 | 0,00% | 6.137,00 |
| 25.06.2026 | 11,75 | 11,81 | 11,53 | 11,79 | 0,51% | 5.904,00 |
| 24.06.2026 | 11,99 | 11,99 | 11,53 | 11,73 | 0,00% | 17.180,00 |
| 23.06.2026 | 11,74 | 11,74 | 11,70 | 11,73 | 0,09% | - |
| 22.06.2026 | 11,96 | 12,03 | 11,68 | 11,72 | -1,84% | 17.306,00 |
| 19.06.2026 | 12,20 | 12,25 | 11,94 | 11,94 | -1,65% | 13.280,00 |
| 18.06.2026 | 11,90 | 12,54 | 11,79 | 12,14 | 2,53% | 19.114,00 |
| 17.06.2026 | 11,64 | 11,96 | 11,55 | 11,84 | 1,98% | 8.957,00 |
| 16.06.2026 | 11,03 | 11,69 | 11,03 | 11,61 | 5,26% | 13.962,00 |
| 15.06.2026 | 10,87 | 11,41 | 10,87 | 11,03 | 2,70% | 14.328,00 |
| 12.06.2026 | 10,57 | 10,76 | 10,43 | 10,74 | 1,99% | 1.292,00 |
| 11.06.2026 | 10,56 | 10,62 | 9,80 | 10,53 | -0,09% | 10.660,00 |
| 10.06.2026 | 10,51 | 10,59 | 10,11 | 10,54 | -0,09% | 10.766,00 |
| 09.06.2026 | 10,62 | 10,81 | 10,43 | 10,55 | -0,75% | 11.280,00 |
| 08.06.2026 | 10,79 | 10,83 | 10,59 | 10,63 | -2,03% | 3.667,00 |
| 05.06.2026 | 11,19 | 11,21 | 10,81 | 10,85 | -2,60% | 2.145,00 |