12,140€
2,53%
Echtzeit-Aktienkurs Figeac Aero S.A.
Bid:
Ask:
Aktienkurse zur Figeac Aero S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 11,90 | 12,54 | 11,79 | 12,18 | 2,87% | 11.538,00 |
| 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 |
| 04.06.2026 | 11,13 | 11,25 | 10,96 | 11,14 | 0,27% | 5.502,00 |
| 03.06.2026 | 11,33 | 11,86 | 11,09 | 11,11 | -2,29% | 22.423,00 |
| 02.06.2026 | 11,60 | 11,67 | 11,29 | 11,37 | -1,98% | 5.065,00 |
| 01.06.2026 | 11,63 | 11,72 | 11,45 | 11,60 | 0,00% | 53.695,00 |
| 29.05.2026 | 11,79 | 11,95 | 11,60 | 11,60 | -1,36% | 3.744,00 |
| 28.05.2026 | 11,54 | 11,79 | 11,40 | 11,76 | 1,73% | 2.622,00 |
| 27.05.2026 | 10,98 | 11,76 | 10,94 | 11,56 | 5,47% | 10.716,00 |
| 26.05.2026 | 10,93 | 10,98 | 10,76 | 10,96 | 0,09% | - |
| 25.05.2026 | 10,78 | 11,13 | 10,66 | 10,95 | 3,01% | 18.240,00 |
| 22.05.2026 | 10,62 | 10,74 | 10,56 | 10,63 | 0,28% | 560,00 |
| 21.05.2026 | 10,76 | 10,76 | 10,53 | 10,60 | -1,76% | 180,00 |
| 20.05.2026 | 10,50 | 10,79 | 10,46 | 10,79 | 2,86% | - |
| 19.05.2026 | 10,66 | 10,81 | 10,41 | 10,49 | -1,59% | - |
| 18.05.2026 | 10,66 | 10,73 | 10,42 | 10,66 | -0,65% | - |
| 15.05.2026 | 10,48 | 10,80 | 10,46 | 10,73 | 2,19% | 1.100,00 |
| 14.05.2026 | 10,52 | 10,74 | 10,43 | 10,50 | 0,00% | 48,00 |
| 13.05.2026 | 10,66 | 10,67 | 10,43 | 10,50 | -1,32% | - |
| 12.05.2026 | 10,66 | 10,77 | 10,46 | 10,64 | -0,28% | - |
| 11.05.2026 | 10,95 | 10,97 | 10,45 | 10,67 | -3,09% | 1.178,00 |
| 08.05.2026 | 11,06 | 11,34 | 10,96 | 11,01 | 0,09% | - |
| 07.05.2026 | 11,09 | 11,55 | 10,99 | 11,00 | -0,99% | - |
| 06.05.2026 | 10,34 | 11,13 | 10,31 | 11,11 | 8,07% | - |
| 05.05.2026 | 9,98 | 10,28 | 9,89 | 10,28 | 3,21% | - |
| 04.05.2026 | 9,95 | 9,98 | 9,76 | 9,96 | 0,20% | - |
| 30.04.2026 | 9,75 | 9,96 | 9,70 | 9,94 | 2,16% | - |
| 29.04.2026 | 9,83 | 9,92 | 9,73 | 9,73 | -0,71% | - |
| 28.04.2026 | 9,67 | 9,81 | 9,61 | 9,80 | 1,45% | - |
| 27.04.2026 | 10,00 | 10,01 | 9,66 | 9,66 | -3,74% | - |
| 24.04.2026 | 10,19 | 10,19 | 9,94 | 10,04 | -0,84% | - |
| 23.04.2026 | 9,53 | 10,20 | 9,53 | 10,12 | 5,14% | - |
| 22.04.2026 | 9,96 | 10,02 | 9,60 | 9,63 | -2,33% | - |
| 21.04.2026 | 10,46 | 10,46 | 9,84 | 9,86 | -5,42% | - |
| 20.04.2026 | 10,30 | 10,54 | 10,16 | 10,42 | 0,58% | - |
| 17.04.2026 | 9,96 | 10,48 | 9,93 | 10,36 | 4,44% | - |
| 16.04.2026 | 9,76 | 10,17 | 9,75 | 9,92 | 2,06% | - |
| 15.04.2026 | 9,82 | 9,93 | 9,68 | 9,72 | -1,12% | - |
| 14.04.2026 | 9,65 | 9,86 | 9,62 | 9,83 | 1,71% | - |
| 13.04.2026 | 9,40 | 9,78 | 9,40 | 9,67 | 1,95% | - |
| 10.04.2026 | 9,57 | 9,84 | 9,48 | 9,48 | -0,21% | - |
| 09.04.2026 | 9,71 | 9,88 | 9,50 | 9,50 | -2,61% | - |
| 08.04.2026 | 9,68 | 10,03 | 9,40 | 9,76 | 5,29% | - |
| 07.04.2026 | 9,59 | 9,77 | 9,13 | 9,27 | -3,69% | - |
| 02.04.2026 | 9,17 | 9,86 | 9,17 | 9,62 | 2,34% | - |
| 01.04.2026 | 9,37 | 9,55 | 9,33 | 9,40 | 1,18% | - |
| 31.03.2026 | 9,31 | 9,37 | 9,08 | 9,29 | 0,76% | - |
| 30.03.2026 | 9,19 | 9,28 | 9,03 | 9,22 | 0,55% | - |
| 27.03.2026 | 9,54 | 9,58 | 9,16 | 9,17 | -3,68% | - |
| 26.03.2026 | 9,53 | 9,66 | 9,43 | 9,52 | -0,42% | - |
| 25.03.2026 | 9,66 | 9,69 | 9,56 | 9,56 | -0,93% | - |
| 24.03.2026 | 9,73 | 9,84 | 9,46 | 9,65 | -1,73% | - |
| 23.03.2026 | 9,39 | 9,90 | 9,30 | 9,82 | 3,15% | - |
| 20.03.2026 | 9,81 | 9,86 | 9,48 | 9,52 | -2,86% | - |
| 19.03.2026 | 9,87 | 9,94 | 9,69 | 9,80 | -1,11% | - |
| 18.03.2026 | 9,60 | 10,13 | 9,45 | 9,91 | 4,43% | - |
| 17.03.2026 | 9,37 | 9,59 | 9,27 | 9,49 | 0,32% | - |
| 16.03.2026 | 9,32 | 9,51 | 9,27 | 9,46 | 2,71% | - |
| 13.03.2026 | 9,82 | 9,85 | 9,21 | 9,21 | -6,31% | - |
| 12.03.2026 | 9,93 | 9,98 | 9,80 | 9,83 | -1,45% | - |
| 11.03.2026 | 10,01 | 10,13 | 9,88 | 9,98 | 0,00% | - |
| 10.03.2026 | 10,13 | 10,25 | 9,98 | 9,98 | -0,50% | - |
| 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% | - |