11,525€
-1,50%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 10,65 | 10,85 | 10,55 | 10,80 | 1,89% | 25.528,00 |
| 19.06.2025 | 10,30 | 10,65 | 10,20 | 10,60 | -0,47% | 234.464,00 |
| 18.06.2025 | 10,10 | 10,70 | 10,05 | 10,65 | 5,45% | 64.909,00 |
| 17.06.2025 | 10,10 | 10,15 | 10,05 | 10,10 | 0,50% | 30.546,00 |
| 16.06.2025 | 10,10 | 10,20 | 10,00 | 10,05 | 1,11% | 99.669,00 |
| 13.06.2025 | 9,76 | 9,94 | 9,74 | 9,94 | 1,22% | 29.261,00 |
| 12.06.2025 | 9,80 | 9,94 | 9,68 | 9,82 | 0,41% | 29.035,00 |
| 11.06.2025 | 9,86 | 9,88 | 9,72 | 9,78 | -0,20% | 38.571,00 |
| 10.06.2025 | 9,82 | 9,84 | 9,70 | 9,80 | 0,00% | 10.547,00 |
| 09.06.2025 | 9,70 | 9,80 | 9,70 | 9,80 | 1,03% | 4.150,00 |
| 06.06.2025 | 9,80 | 9,80 | 9,66 | 9,70 | -0,82% | 11.579,00 |
| 05.06.2025 | 9,60 | 9,80 | 9,40 | 9,78 | 4,04% | 62.631,00 |
| 04.06.2025 | 9,60 | 9,60 | 9,34 | 9,40 | -2,08% | 24.112,00 |
| 03.06.2025 | 9,68 | 9,90 | 9,56 | 9,60 | -0,83% | 23.106,00 |
| 02.06.2025 | 9,74 | 9,78 | 9,64 | 9,68 | -0,41% | 16.353,00 |
| 30.05.2025 | 9,80 | 9,80 | 9,70 | 9,72 | -0,21% | 9.348,00 |
| 29.05.2025 | 9,60 | 9,80 | 9,50 | 9,74 | 3,62% | 19.557,00 |
| 28.05.2025 | 9,30 | 9,58 | 9,24 | 9,40 | 1,29% | 35.805,00 |
| 27.05.2025 | 9,04 | 9,28 | 9,04 | 9,28 | 2,43% | 18.018,00 |
| 26.05.2025 | 9,10 | 9,16 | 9,04 | 9,06 | -0,11% | 8.653,00 |
| 23.05.2025 | 9,17 | 9,33 | 9,05 | 9,07 | -0,77% | - |
| 22.05.2025 | 8,94 | 9,15 | 8,94 | 9,14 | 2,24% | - |
| 21.05.2025 | 9,05 | 9,05 | 8,93 | 8,94 | -1,00% | - |
| 20.05.2025 | 8,55 | 9,07 | 8,55 | 9,03 | 5,74% | - |
| 19.05.2025 | 8,86 | 8,87 | 8,54 | 8,54 | -3,83% | - |
| 16.05.2025 | 8,88 | 8,92 | 8,74 | 8,88 | 0,00% | 9.337,00 |
| 15.05.2025 | 8,70 | 8,90 | 8,54 | 8,88 | 3,50% | 7.789,00 |
| 14.05.2025 | 8,74 | 8,74 | 8,54 | 8,58 | -1,15% | 9.084,00 |
| 13.05.2025 | 8,98 | 8,98 | 8,38 | 8,68 | -1,14% | 42.264,00 |
| 12.05.2025 | 9,14 | 9,14 | 8,78 | 8,78 | -0,23% | 33.447,00 |
| 09.05.2025 | 8,92 | 8,92 | 8,80 | 8,80 | -1,12% | 11.834,00 |
| 08.05.2025 | 8,88 | 8,98 | 8,82 | 8,90 | 0,45% | 7.695,00 |
| 07.05.2025 | 9,04 | 9,04 | 8,84 | 8,86 | -0,67% | 8.102,00 |
| 06.05.2025 | 8,86 | 8,94 | 8,74 | 8,92 | 0,22% | 7.681,00 |
| 05.05.2025 | 8,78 | 9,10 | 8,72 | 8,90 | 1,37% | 17.814,00 |
| 02.05.2025 | 8,60 | 8,88 | 8,60 | 8,78 | 1,86% | 17.087,00 |
| 30.04.2025 | 8,52 | 8,64 | 8,52 | 8,62 | 0,94% | 3.311,00 |
| 29.04.2025 | 8,82 | 9,06 | 8,52 | 8,54 | -2,06% | 21.296,00 |
| 28.04.2025 | 8,48 | 8,80 | 8,48 | 8,72 | 3,81% | 6.567,00 |
| 25.04.2025 | 8,48 | 8,52 | 8,36 | 8,40 | 0,00% | 3.989,00 |
| 24.04.2025 | 8,44 | 8,46 | 8,32 | 8,40 | 1,69% | 3.041,00 |
| 23.04.2025 | 8,44 | 8,48 | 8,26 | 8,26 | -0,48% | 10.697,00 |
| 22.04.2025 | 8,46 | 8,48 | 8,26 | 8,30 | 0,00% | 9.149,00 |
| 17.04.2025 | 7,70 | 8,38 | 7,70 | 8,30 | 8,36% | 12.619,00 |
| 16.04.2025 | 7,80 | 7,80 | 7,54 | 7,66 | -0,52% | 7.311,00 |
| 15.04.2025 | 7,88 | 7,90 | 7,70 | 7,70 | -2,28% | 14.736,00 |
| 14.04.2025 | 7,84 | 7,90 | 7,80 | 7,88 | 1,03% | 8.229,00 |
| 11.04.2025 | 7,90 | 7,98 | 7,80 | 7,80 | -1,27% | 6.434,00 |
| 10.04.2025 | 8,16 | 8,42 | 7,90 | 7,90 | 6,47% | 23.222,00 |
| 09.04.2025 | 7,26 | 7,48 | 7,14 | 7,42 | 1,37% | 32.990,00 |
| 08.04.2025 | 7,74 | 7,76 | 7,32 | 7,32 | 7,02% | 44.474,00 |
| 07.04.2025 | 7,32 | 7,90 | 6,84 | 6,84 | -12,31% | 109.403,00 |
| 04.04.2025 | 8,66 | 8,78 | 7,52 | 7,80 | -11,36% | 71.210,00 |
| 03.04.2025 | 8,96 | 8,96 | 8,72 | 8,80 | -3,30% | 10.919,00 |
| 02.04.2025 | 8,86 | 9,20 | 8,86 | 9,10 | 2,25% | 13.603,00 |
| 01.04.2025 | 8,90 | 8,90 | 8,78 | 8,90 | 2,77% | 10.161,00 |
| 31.03.2025 | 8,96 | 8,98 | 8,66 | 8,66 | -4,42% | 13.414,00 |
| 28.03.2025 | 9,00 | 9,10 | 9,00 | 9,06 | 0,00% | 12.861,00 |
| 27.03.2025 | 9,00 | 9,10 | 8,38 | 9,06 | -0,44% | 36.922,00 |
| 26.03.2025 | 9,50 | 9,50 | 9,06 | 9,10 | -4,21% | 21.409,00 |
| 25.03.2025 | 9,60 | 9,62 | 9,50 | 9,50 | -0,84% | 17.766,00 |
| 24.03.2025 | 9,58 | 9,68 | 9,50 | 9,58 | -1,03% | 26.107,00 |
| 21.03.2025 | 9,82 | 9,84 | 9,66 | 9,68 | -1,02% | 9.673,00 |
| 20.03.2025 | 9,82 | 9,88 | 9,70 | 9,78 | -0,61% | 7.573,00 |
| 19.03.2025 | 9,84 | 9,90 | 9,82 | 9,84 | -0,81% | 31.538,00 |
| 18.03.2025 | 10,00 | 10,05 | 9,90 | 9,92 | -0,80% | 19.742,00 |
| 17.03.2025 | 10,05 | 10,15 | 9,96 | 10,00 | 0,00% | 23.137,00 |
| 14.03.2025 | 9,80 | 10,00 | 9,80 | 10,00 | 3,31% | 31.266,00 |
| 13.03.2025 | 9,70 | 9,72 | 9,66 | 9,68 | -0,41% | 8.993,00 |
| 12.03.2025 | 9,78 | 9,78 | 9,56 | 9,72 | -0,82% | 31.857,00 |
| 11.03.2025 | 9,98 | 10,05 | 9,42 | 9,80 | -2,97% | 33.467,00 |
| 10.03.2025 | 10,05 | 10,25 | 10,00 | 10,10 | 2,23% | 44.623,00 |
| 07.03.2025 | 9,82 | 10,00 | 9,70 | 9,88 | 2,70% | 113.983,00 |
| 06.03.2025 | 10,10 | 10,20 | 9,62 | 9,62 | -1,43% | 87.260,00 |
| 05.03.2025 | 8,60 | 9,86 | 8,54 | 9,76 | 13,49% | 116.522,00 |
| 04.03.2025 | 8,30 | 8,80 | 8,30 | 8,60 | 3,61% | 41.199,00 |
| 03.03.2025 | 8,04 | 8,30 | 7,98 | 8,30 | 3,75% | 218.462,00 |
| 28.02.2025 | 7,90 | 8,00 | 7,90 | 8,00 | 1,27% | 18.598,00 |
| 27.02.2025 | 8,04 | 8,04 | 7,90 | 7,90 | -1,74% | 13.827,00 |
| 26.02.2025 | 8,20 | 8,20 | 8,04 | 8,04 | -2,19% | 30.784,00 |
| 25.02.2025 | 8,16 | 8,38 | 8,16 | 8,22 | 0,24% | 17.277,00 |
| 24.02.2025 | 8,30 | 8,32 | 8,18 | 8,20 | -2,15% | 14.411,00 |
| 21.02.2025 | 8,44 | 8,58 | 8,34 | 8,38 | -0,71% | 31.311,00 |
| 20.02.2025 | 8,16 | 8,44 | 8,10 | 8,44 | 4,20% | 32.399,00 |
| 19.02.2025 | 7,82 | 8,10 | 7,82 | 8,10 | 3,58% | 34.239,00 |
| 18.02.2025 | 7,76 | 7,82 | 7,72 | 7,82 | 0,26% | 23.047,00 |
| 17.02.2025 | 7,78 | 7,82 | 7,70 | 7,80 | 0,52% | 7.355,00 |
| 14.02.2025 | 7,74 | 7,78 | 7,64 | 7,76 | 1,84% | 13.270,00 |
| 13.02.2025 | 7,74 | 7,74 | 7,62 | 7,62 | -1,55% | 28.281,00 |
| 12.02.2025 | 7,78 | 7,90 | 7,72 | 7,74 | -0,51% | 15.235,00 |
| 11.02.2025 | 7,90 | 7,90 | 7,78 | 7,78 | -1,02% | 16.234,00 |
| 10.02.2025 | 7,68 | 7,88 | 7,62 | 7,86 | 3,42% | 27.030,00 |
| 07.02.2025 | 7,76 | 7,76 | 7,36 | 7,60 | -2,06% | 27.075,00 |