10,025€
-0,74%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,90 | 9,96 | 9,76 | 9,96 | -1,39% | 27.508,00 |
| 06.03.2026 | 10,20 | 10,20 | 9,90 | 10,10 | 0,50% | 28.794,00 |
| 05.03.2026 | 10,20 | 10,60 | 10,05 | 10,05 | -1,47% | 27.563,00 |
| 04.03.2026 | 10,15 | 10,25 | 9,94 | 10,20 | 0,49% | 32.198,00 |
| 03.03.2026 | 10,60 | 10,60 | 10,10 | 10,15 | -4,25% | 24.646,00 |
| 02.03.2026 | 10,45 | 10,70 | 10,35 | 10,60 | 0,47% | 38.125,00 |
| 27.02.2026 | 10,70 | 10,75 | 10,55 | 10,55 | -0,94% | 12.566,00 |
| 26.02.2026 | 10,70 | 10,85 | 10,60 | 10,65 | -0,93% | 19.346,00 |
| 25.02.2026 | 10,80 | 10,85 | 10,65 | 10,75 | -0,46% | 20.514,00 |
| 24.02.2026 | 10,80 | 10,95 | 10,70 | 10,80 | 0,00% | 22.503,00 |
| 23.02.2026 | 11,05 | 11,15 | 10,70 | 10,80 | -1,82% | 31.299,00 |
| 20.02.2026 | 11,15 | 11,20 | 10,95 | 11,00 | -1,79% | 34.887,00 |
| 19.02.2026 | 11,70 | 11,75 | 11,00 | 11,20 | -2,61% | 62.724,00 |
| 18.02.2026 | 11,40 | 11,75 | 11,30 | 11,50 | 4,07% | 117.056,00 |
| 17.02.2026 | 10,15 | 11,20 | 10,15 | 11,05 | 12,07% | 93.130,00 |
| 16.02.2026 | 9,66 | 9,92 | 9,60 | 9,86 | 3,14% | 15.797,00 |
| 13.02.2026 | 9,40 | 9,60 | 9,40 | 9,56 | 2,80% | 13.456,00 |
| 12.02.2026 | 9,82 | 9,84 | 9,20 | 9,30 | -5,10% | 95.328,00 |
| 11.02.2026 | 10,00 | 10,00 | 9,74 | 9,80 | -2,00% | 17.087,00 |
| 10.02.2026 | 10,10 | 10,20 | 9,96 | 10,00 | -0,50% | 56.399,00 |
| 09.02.2026 | 9,80 | 10,15 | 9,80 | 10,05 | 2,55% | 45.985,00 |
| 06.02.2026 | 10,40 | 10,40 | 9,80 | 9,80 | -5,77% | 80.637,00 |
| 05.02.2026 | 11,05 | 11,25 | 10,40 | 10,40 | -1,89% | 44.300,00 |
| 04.02.2026 | 10,65 | 10,85 | 10,55 | 10,60 | -0,47% | 16.704,00 |
| 03.02.2026 | 10,70 | 10,90 | 10,60 | 10,65 | -0,47% | 16.465,00 |
| 02.02.2026 | 10,75 | 10,80 | 10,65 | 10,70 | -0,47% | 14.988,00 |
| 30.01.2026 | 10,90 | 11,00 | 10,75 | 10,75 | -1,38% | 14.383,00 |
| 29.01.2026 | 10,90 | 11,15 | 10,90 | 10,90 | -0,23% | 17.074,00 |
| 28.01.2026 | 11,20 | 11,20 | 10,93 | 10,93 | -2,46% | - |
| 27.01.2026 | 11,20 | 11,30 | 11,10 | 11,20 | 0,45% | 6.294,00 |
| 26.01.2026 | 11,30 | 11,30 | 11,10 | 11,15 | -2,19% | 9.698,00 |
| 23.01.2026 | 11,40 | 11,40 | 11,20 | 11,40 | -0,44% | 9.002,00 |
| 22.01.2026 | 11,50 | 11,55 | 11,40 | 11,45 | 0,44% | 8.404,00 |
| 21.01.2026 | 11,30 | 11,55 | 11,25 | 11,40 | 1,33% | 12.178,00 |
| 20.01.2026 | 11,20 | 11,35 | 11,10 | 11,25 | -0,88% | 24.976,00 |
| 19.01.2026 | 11,60 | 11,60 | 11,35 | 11,35 | -1,73% | 9.205,00 |
| 16.01.2026 | 11,40 | 11,65 | 11,40 | 11,55 | 1,76% | 16.500,00 |
| 15.01.2026 | 11,80 | 11,85 | 11,35 | 11,35 | -3,81% | 15.050,00 |
| 14.01.2026 | 11,55 | 11,80 | 11,50 | 11,80 | 2,61% | 21.443,00 |
| 13.01.2026 | 11,65 | 11,70 | 11,50 | 11,50 | -1,29% | 9.128,00 |
| 12.01.2026 | 11,50 | 11,85 | 11,50 | 11,65 | 1,75% | 25.634,00 |
| 09.01.2026 | 11,00 | 11,45 | 10,90 | 11,45 | 3,62% | 38.076,00 |
| 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 |