10,925€
0,23%
Echtzeit-Aktienkurs Figeac Aero S.A.
Bid:
Ask:
Aktienkurse zur Figeac Aero S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 11,00 | 11,20 | 10,95 | 11,05 | 1,38% | 18.307,00 |
| 07.01.2026 | 10,70 | 11,20 | 10,70 | 10,90 | 1,87% | 47.067,00 |
| 06.01.2026 | 10,90 | 10,95 | 10,60 | 10,70 | -1,83% | 24.650,00 |
| 05.01.2026 | 10,95 | 11,05 | 10,85 | 10,90 | -0,91% | 27.902,00 |
| 02.01.2026 | 10,90 | 11,00 | 10,80 | 11,00 | 0,00% | 13.195,00 |
| 31.12.2025 | 10,85 | 11,00 | 10,70 | 11,00 | 1,38% | 7.554,00 |
| 30.12.2025 | 10,75 | 10,95 | 10,75 | 10,85 | 0,46% | 8.989,00 |
| 29.12.2025 | 10,90 | 10,90 | 10,60 | 10,80 | -0,92% | 16.629,00 |
| 24.12.2025 | 10,80 | 10,90 | 10,70 | 10,90 | 1,40% | 6.201,00 |
| 23.12.2025 | 10,65 | 10,80 | 10,65 | 10,75 | 0,94% | 8.414,00 |
| 22.12.2025 | 10,75 | 10,80 | 10,50 | 10,65 | -1,84% | 16.485,00 |
| 19.12.2025 | 10,70 | 10,85 | 10,70 | 10,85 | 1,40% | 11.383,00 |
| 18.12.2025 | 10,70 | 10,85 | 10,65 | 10,70 | 0,00% | 7.173,00 |
| 17.12.2025 | 10,70 | 10,90 | 10,65 | 10,70 | 0,47% | 12.968,00 |
| 16.12.2025 | 10,70 | 10,70 | 10,50 | 10,65 | -0,47% | 21.225,00 |
| 15.12.2025 | 10,60 | 10,95 | 10,60 | 10,70 | 0,94% | 25.767,00 |
| 12.12.2025 | 10,75 | 10,90 | 10,60 | 10,60 | 0,00% | 59.273,00 |
| 11.12.2025 | 10,90 | 11,05 | 10,60 | 10,60 | -2,75% | 45.550,00 |
| 10.12.2025 | 11,35 | 11,35 | 10,30 | 10,90 | -7,23% | 183.264,00 |
| 09.12.2025 | 11,85 | 11,95 | 11,75 | 11,75 | -0,84% | 8.487,00 |
| 08.12.2025 | 11,80 | 11,90 | 11,70 | 11,85 | 0,85% | 11.785,00 |
| 05.12.2025 | 11,80 | 11,95 | 11,75 | 11,75 | -0,42% | 6.028,00 |
| 04.12.2025 | 11,90 | 11,90 | 11,65 | 11,80 | -0,42% | 7.210,00 |
| 03.12.2025 | 11,35 | 11,90 | 11,35 | 11,85 | 3,95% | 20.639,00 |
| 02.12.2025 | 11,70 | 11,85 | 11,30 | 11,40 | -2,15% | 44.060,00 |
| 01.12.2025 | 11,75 | 11,95 | 11,40 | 11,65 | 2,19% | 39.220,00 |
| 28.11.2025 | 11,45 | 11,60 | 11,30 | 11,40 | -0,44% | 8.719,00 |
| 27.11.2025 | 11,45 | 11,60 | 11,40 | 11,45 | 0,44% | 9.732,00 |
| 26.11.2025 | 11,50 | 11,60 | 11,30 | 11,40 | -0,44% | 7.336,00 |
| 25.11.2025 | 11,75 | 11,75 | 11,35 | 11,45 | -0,87% | 9.994,00 |
| 24.11.2025 | 11,70 | 11,90 | 11,45 | 11,55 | -0,43% | 24.669,00 |
| 21.11.2025 | 12,50 | 12,60 | 11,60 | 11,60 | -7,57% | 38.659,00 |
| 20.11.2025 | 12,55 | 12,75 | 12,40 | 12,55 | 1,21% | 21.839,00 |
| 19.11.2025 | 12,35 | 12,80 | 12,15 | 12,40 | 0,81% | 49.327,00 |
| 18.11.2025 | 12,15 | 12,30 | 11,85 | 12,30 | 2,07% | 22.905,00 |
| 17.11.2025 | 11,70 | 12,15 | 11,65 | 12,05 | 5,24% | 45.736,00 |
| 14.11.2025 | 11,50 | 11,50 | 11,20 | 11,45 | 0,88% | 12.427,00 |
| 13.11.2025 | 11,95 | 11,95 | 11,30 | 11,35 | -5,02% | 27.583,00 |
| 12.11.2025 | 11,90 | 11,95 | 11,75 | 11,95 | 0,42% | 4.508,00 |
| 11.11.2025 | 11,90 | 12,00 | 11,75 | 11,90 | 0,00% | 18.745,00 |
| 10.11.2025 | 11,50 | 11,90 | 11,40 | 11,90 | 4,39% | 10.239,00 |
| 07.11.2025 | 11,30 | 11,55 | 11,25 | 11,40 | 0,88% | 16.946,00 |
| 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 |