11,375€
0,66%
Echtzeit-Aktienkurs Figeac Aero S.A.
Bid:
Ask:
Aktienkurse zur Figeac Aero S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 11,25 | 11,55 | 11,23 | 11,33 | 0,22% | - |
| 06.11.2025 | 12,10 | 12,20 | 11,20 | 11,30 | -4,03% | 50.522,00 |
| 05.11.2025 | 12,00 | 12,08 | 11,75 | 11,78 | -1,87% | - |
| 04.11.2025 | 11,90 | 12,05 | 11,80 | 12,00 | 0,00% | 7.024,00 |
| 03.11.2025 | 12,15 | 12,20 | 11,95 | 12,00 | -1,23% | 6.707,00 |
| 31.10.2025 | 11,75 | 12,15 | 11,65 | 12,15 | 2,97% | 23.147,00 |
| 30.10.2025 | 11,25 | 11,85 | 11,10 | 11,80 | 6,31% | 27.025,00 |
| 29.10.2025 | 11,30 | 11,40 | 11,10 | 11,10 | -1,33% | 10.352,00 |
| 28.10.2025 | 11,50 | 11,50 | 11,25 | 11,25 | -1,75% | 30.118,00 |
| 27.10.2025 | 11,25 | 11,60 | 11,20 | 11,45 | 1,33% | 12.482,00 |
| 24.10.2025 | 11,85 | 11,85 | 11,30 | 11,30 | -3,83% | 15.990,00 |
| 23.10.2025 | 11,95 | 11,95 | 11,55 | 11,75 | -0,84% | 8.414,00 |
| 22.10.2025 | 11,70 | 11,85 | 11,55 | 11,85 | 2,16% | 27.391,00 |
| 21.10.2025 | 11,65 | 11,80 | 11,50 | 11,60 | -0,43% | 8.806,00 |
| 20.10.2025 | 11,65 | 12,15 | 11,55 | 11,65 | -1,69% | 30.711,00 |
| 17.10.2025 | 12,20 | 12,20 | 11,65 | 11,85 | -2,87% | 41.640,00 |
| 16.10.2025 | 12,25 | 12,45 | 12,20 | 12,20 | -0,41% | 7.828,00 |
| 15.10.2025 | 12,40 | 12,60 | 12,25 | 12,25 | -0,41% | 16.270,00 |
| 14.10.2025 | 12,25 | 12,35 | 12,05 | 12,30 | 0,41% | 14.949,00 |
| 13.10.2025 | 12,30 | 12,40 | 11,95 | 12,25 | 0,41% | 23.837,00 |
| 10.10.2025 | 12,60 | 12,60 | 12,15 | 12,20 | -3,94% | 19.557,00 |
| 09.10.2025 | 12,30 | 13,05 | 12,30 | 12,70 | 3,25% | 31.705,00 |
| 08.10.2025 | 12,05 | 12,35 | 11,95 | 12,30 | 2,07% | 17.497,00 |
| 07.10.2025 | 12,55 | 12,60 | 12,00 | 12,05 | -4,37% | 21.046,00 |
| 06.10.2025 | 12,40 | 12,65 | 11,85 | 12,60 | 0,40% | 34.672,00 |
| 03.10.2025 | 12,90 | 12,90 | 12,35 | 12,55 | -0,79% | 56.780,00 |
| 02.10.2025 | 12,30 | 12,65 | 12,20 | 12,65 | 2,02% | 24.897,00 |
| 01.10.2025 | 12,35 | 12,95 | 12,15 | 12,40 | 3,33% | 113.641,00 |
| 30.09.2025 | 11,75 | 12,05 | 11,60 | 12,00 | 3,00% | 58.976,00 |
| 29.09.2025 | 11,50 | 11,80 | 11,40 | 11,65 | 1,30% | 36.622,00 |
| 26.09.2025 | 11,40 | 11,55 | 11,30 | 11,50 | 0,88% | 18.501,00 |
| 25.09.2025 | 11,25 | 11,40 | 11,15 | 11,40 | 1,79% | 10.348,00 |
| 24.09.2025 | 11,25 | 11,30 | 10,90 | 11,20 | -1,32% | 13.211,00 |
| 23.09.2025 | 11,40 | 11,45 | 11,20 | 11,35 | 0,89% | 30.334,00 |
| 22.09.2025 | 11,35 | 11,40 | 11,25 | 11,25 | 0,00% | 22.391,00 |
| 19.09.2025 | 10,75 | 11,30 | 10,75 | 11,25 | 5,14% | 76.825,00 |
| 18.09.2025 | 10,60 | 10,70 | 10,25 | 10,70 | 2,39% | 59.580,00 |
| 17.09.2025 | 10,50 | 10,70 | 10,20 | 10,45 | 1,46% | 38.320,00 |
| 16.09.2025 | 10,30 | 10,60 | 10,25 | 10,30 | 0,98% | 31.127,00 |
| 15.09.2025 | 10,10 | 10,30 | 10,00 | 10,20 | 1,49% | 8.000,00 |
| 12.09.2025 | 9,90 | 10,10 | 9,82 | 10,05 | 2,55% | 16.992,00 |
| 11.09.2025 | 9,50 | 9,84 | 9,44 | 9,80 | 3,16% | 14.716,00 |
| 10.09.2025 | 9,26 | 9,60 | 9,26 | 9,50 | 3,04% | 16.266,00 |
| 09.09.2025 | 9,28 | 9,36 | 9,06 | 9,22 | 0,66% | 40.121,00 |
| 08.09.2025 | 9,16 | 9,44 | 9,14 | 9,16 | -0,43% | 10.032,00 |
| 05.09.2025 | 9,50 | 9,64 | 9,20 | 9,20 | 0,00% | 36.482,00 |
| 04.09.2025 | 9,76 | 10,05 | 9,12 | 9,20 | -5,15% | 56.588,00 |
| 03.09.2025 | 9,76 | 9,92 | 9,58 | 9,70 | -0,82% | 12.995,00 |
| 02.09.2025 | 10,30 | 10,30 | 9,70 | 9,78 | -3,17% | 34.091,00 |
| 01.09.2025 | 9,98 | 10,40 | 9,98 | 10,10 | 2,02% | 29.308,00 |
| 29.08.2025 | 10,00 | 10,10 | 9,90 | 9,90 | 0,00% | 8.960,00 |
| 28.08.2025 | 10,15 | 10,20 | 9,90 | 9,90 | -1,49% | 9.940,00 |
| 27.08.2025 | 10,00 | 10,20 | 10,00 | 10,05 | 0,00% | 11.432,00 |
| 26.08.2025 | 10,35 | 10,35 | 9,80 | 10,05 | -4,29% | 38.247,00 |
| 25.08.2025 | 10,85 | 10,85 | 10,50 | 10,50 | -2,78% | 23.718,00 |
| 22.08.2025 | 10,65 | 10,80 | 10,60 | 10,80 | 1,41% | 22.678,00 |
| 21.08.2025 | 10,55 | 10,65 | 10,40 | 10,65 | 0,95% | 23.922,00 |
| 20.08.2025 | 10,45 | 10,55 | 10,35 | 10,55 | 0,96% | 17.549,00 |
| 19.08.2025 | 10,30 | 10,70 | 10,20 | 10,45 | 1,46% | 48.500,00 |
| 18.08.2025 | 10,40 | 10,55 | 10,10 | 10,30 | -0,96% | 23.615,00 |
| 15.08.2025 | 10,50 | 10,50 | 10,30 | 10,40 | 0,00% | 20.831,00 |
| 14.08.2025 | 10,40 | 10,60 | 10,25 | 10,40 | 0,97% | 15.360,00 |
| 13.08.2025 | 10,10 | 10,55 | 10,10 | 10,30 | 1,98% | 12.027,00 |
| 12.08.2025 | 10,15 | 10,20 | 10,10 | 10,10 | 0,00% | 8.063,00 |
| 11.08.2025 | 10,20 | 10,20 | 9,90 | 10,10 | 0,00% | 14.279,00 |
| 08.08.2025 | 10,05 | 10,30 | 10,00 | 10,10 | 0,50% | 9.033,00 |
| 07.08.2025 | 10,10 | 10,25 | 10,05 | 10,05 | -0,50% | 7.388,00 |
| 06.08.2025 | 10,40 | 10,40 | 10,10 | 10,10 | -1,46% | 15.326,00 |
| 05.08.2025 | 10,35 | 10,60 | 10,20 | 10,25 | 0,49% | 29.338,00 |
| 04.08.2025 | 9,98 | 10,40 | 9,76 | 10,20 | 2,00% | 33.187,00 |
| 01.08.2025 | 10,20 | 10,25 | 9,90 | 10,00 | -2,91% | 67.384,00 |
| 31.07.2025 | 10,65 | 10,75 | 10,15 | 10,30 | -1,90% | 26.421,00 |
| 30.07.2025 | 10,70 | 10,85 | 10,50 | 10,50 | -2,33% | 15.072,00 |
| 29.07.2025 | 10,60 | 10,90 | 10,60 | 10,75 | 1,42% | 43.159,00 |
| 28.07.2025 | 10,80 | 10,90 | 10,60 | 10,60 | -0,93% | 13.133,00 |
| 25.07.2025 | 11,00 | 11,15 | 10,70 | 10,70 | -1,38% | 17.492,00 |
| 24.07.2025 | 11,25 | 11,30 | 10,85 | 10,85 | -1,81% | 17.437,00 |
| 23.07.2025 | 10,90 | 11,10 | 10,80 | 11,05 | 2,79% | 21.003,00 |
| 22.07.2025 | 10,95 | 11,00 | 10,60 | 10,75 | -1,38% | 21.534,00 |
| 21.07.2025 | 11,05 | 11,40 | 10,85 | 10,90 | -0,46% | 39.435,00 |
| 18.07.2025 | 11,15 | 11,15 | 10,90 | 10,95 | -0,45% | 11.956,00 |
| 17.07.2025 | 11,05 | 11,15 | 10,85 | 11,00 | 0,00% | 82.990,00 |
| 16.07.2025 | 11,00 | 11,15 | 10,85 | 11,00 | 1,38% | 19.561,00 |
| 15.07.2025 | 11,05 | 11,15 | 10,70 | 10,85 | 0,00% | 26.040,00 |
| 14.07.2025 | 10,80 | 11,25 | 10,75 | 10,85 | 0,93% | 35.077,00 |
| 11.07.2025 | 10,95 | 11,00 | 10,60 | 10,75 | -1,83% | 20.458,00 |
| 10.07.2025 | 10,55 | 11,00 | 10,50 | 10,95 | 4,78% | 25.125,00 |
| 09.07.2025 | 10,50 | 10,60 | 10,45 | 10,45 | 0,00% | 12.440,00 |
| 08.07.2025 | 10,75 | 10,95 | 10,45 | 10,45 | -2,34% | 62.345,00 |
| 07.07.2025 | 10,60 | 10,85 | 10,60 | 10,70 | 1,90% | 22.958,00 |
| 04.07.2025 | 10,90 | 10,90 | 10,45 | 10,50 | -3,23% | 29.899,00 |
| 03.07.2025 | 10,90 | 11,00 | 10,75 | 10,85 | -1,36% | 25.542,00 |
| 02.07.2025 | 11,40 | 11,60 | 10,95 | 11,00 | -3,51% | 47.306,00 |
| 01.07.2025 | 11,65 | 11,65 | 11,40 | 11,40 | -2,56% | 60.494,00 |
| 30.06.2025 | 11,70 | 11,75 | 11,55 | 11,70 | 0,00% | 41.550,00 |
| 27.06.2025 | 11,65 | 11,70 | 11,50 | 11,70 | 0,43% | 27.040,00 |
| 26.06.2025 | 11,65 | 11,65 | 11,50 | 11,65 | 0,43% | 17.989,00 |
| 25.06.2025 | 11,55 | 11,60 | 11,45 | 11,60 | 0,87% | 34.412,00 |
| 24.06.2025 | 11,60 | 11,70 | 11,45 | 11,50 | 0,44% | 150.210,00 |
| 23.06.2025 | 10,90 | 11,45 | 10,85 | 11,45 | 6,02% | 89.648,00 |