11,100€
0,18%
Echtzeit-Aktienkurs Figeac Aero S.A.
Bid:
Ask:
Aktienkurse zur Figeac Aero S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 11,24 | 11,39 | 11,21 | 11,22 | 1,26% | - |
| 30.07.2026 | 11,20 | 11,38 | 11,08 | 11,08 | -0,54% | 12.066,00 |
| 29.07.2026 | 11,28 | 11,38 | 11,14 | 11,14 | -1,07% | 14.718,00 |
| 28.07.2026 | 11,08 | 11,36 | 11,00 | 11,26 | 2,36% | 15.244,00 |
| 27.07.2026 | 10,90 | 11,18 | 10,90 | 11,00 | 1,48% | 14.498,00 |
| 24.07.2026 | 10,78 | 11,06 | 10,76 | 10,84 | 0,93% | 36.234,00 |
| 23.07.2026 | 10,90 | 10,90 | 10,70 | 10,74 | -1,65% | 18.747,00 |
| 22.07.2026 | 11,00 | 11,04 | 10,84 | 10,92 | -0,36% | 9.071,00 |
| 21.07.2026 | 11,02 | 11,10 | 10,90 | 10,96 | 0,00% | 16.773,00 |
| 20.07.2026 | 11,18 | 11,26 | 10,96 | 10,96 | -1,97% | 25.952,00 |
| 17.07.2026 | 11,30 | 11,30 | 11,10 | 11,18 | 0,00% | 13.358,00 |
| 16.07.2026 | 11,10 | 11,40 | 11,10 | 11,18 | 0,72% | 16.338,00 |
| 15.07.2026 | 11,20 | 11,20 | 11,02 | 11,10 | -0,36% | 7.971,00 |
| 14.07.2026 | 11,10 | 11,24 | 10,92 | 11,14 | 0,36% | 15.362,00 |
| 13.07.2026 | 11,34 | 11,38 | 11,10 | 11,10 | -2,12% | 30.815,00 |
| 10.07.2026 | 11,90 | 11,94 | 11,34 | 11,34 | -4,22% | 36.555,00 |
| 09.07.2026 | 11,96 | 12,06 | 11,80 | 11,84 | -0,17% | 11.739,00 |
| 08.07.2026 | 11,92 | 11,92 | 11,58 | 11,86 | -0,34% | 31.520,00 |
| 07.07.2026 | 12,16 | 12,16 | 11,90 | 11,90 | -1,98% | 23.934,00 |
| 06.07.2026 | 12,18 | 12,20 | 12,02 | 12,14 | -0,33% | 42.386,00 |
| 03.07.2026 | 12,14 | 12,36 | 12,06 | 12,18 | 0,83% | 39.371,00 |
| 02.07.2026 | 11,96 | 12,14 | 11,90 | 12,08 | 1,17% | 36.980,00 |
| 01.07.2026 | 12,10 | 12,20 | 11,94 | 11,94 | -1,65% | 15.871,00 |
| 30.06.2026 | 12,26 | 12,28 | 11,80 | 12,14 | 0,00% | 36.702,00 |
| 29.06.2026 | 11,90 | 12,18 | 11,76 | 12,14 | 3,06% | 64.495,00 |
| 26.06.2026 | 11,76 | 11,84 | 11,52 | 11,78 | 0,00% | 82.283,00 |
| 25.06.2026 | 11,62 | 11,78 | 11,54 | 11,78 | 0,51% | 14.060,00 |
| 24.06.2026 | 11,90 | 11,90 | 11,50 | 11,72 | -2,01% | 28.640,00 |
| 23.06.2026 | 11,60 | 11,98 | 11,54 | 11,96 | 1,53% | 22.379,00 |
| 22.06.2026 | 12,00 | 12,06 | 11,66 | 11,78 | -1,51% | 57.242,00 |
| 19.06.2026 | 11,98 | 12,26 | 11,94 | 11,96 | -1,32% | 28.374,00 |
| 18.06.2026 | 11,80 | 12,56 | 11,78 | 12,12 | 3,06% | 93.992,00 |
| 17.06.2026 | 11,60 | 11,76 | 11,54 | 11,76 | 1,03% | 66.445,00 |
| 16.06.2026 | 11,20 | 11,72 | 11,18 | 11,64 | 5,63% | 59.130,00 |
| 15.06.2026 | 11,02 | 11,44 | 10,96 | 11,02 | 3,18% | 53.513,00 |
| 12.06.2026 | 10,44 | 10,80 | 10,44 | 10,68 | 2,50% | 26.337,00 |
| 11.06.2026 | 10,40 | 10,42 | 9,75 | 10,42 | -1,33% | 66.643,00 |
| 10.06.2026 | 10,50 | 10,56 | 10,06 | 10,56 | 0,57% | 34.201,00 |
| 09.06.2026 | 10,68 | 10,86 | 10,38 | 10,50 | -1,13% | 23.938,00 |
| 08.06.2026 | 10,70 | 10,84 | 10,56 | 10,62 | -2,57% | 27.256,00 |
| 05.06.2026 | 11,10 | 11,20 | 10,90 | 10,90 | -2,68% | 16.207,00 |
| 04.06.2026 | 11,20 | 11,26 | 10,94 | 11,20 | 0,72% | 25.410,00 |
| 03.06.2026 | 11,60 | 11,90 | 11,06 | 11,12 | -1,59% | 49.272,00 |
| 02.06.2026 | 11,58 | 11,64 | 11,28 | 11,30 | -2,42% | 15.471,00 |
| 01.06.2026 | 11,62 | 11,72 | 11,40 | 11,58 | -0,34% | 16.646,00 |
| 29.05.2026 | 11,76 | 12,00 | 11,50 | 11,62 | -1,19% | 35.767,00 |
| 28.05.2026 | 11,48 | 11,76 | 11,40 | 11,76 | 1,73% | 23.621,00 |
| 27.05.2026 | 11,12 | 11,76 | 10,94 | 11,56 | 6,45% | 57.014,00 |
| 26.05.2026 | 10,94 | 10,96 | 10,74 | 10,86 | -0,73% | 10.542,00 |
| 25.05.2026 | 10,70 | 11,16 | 10,70 | 10,94 | 2,63% | 28.703,00 |
| 22.05.2026 | 10,66 | 10,78 | 10,52 | 10,66 | 1,33% | 8.225,00 |
| 21.05.2026 | 10,74 | 10,80 | 10,52 | 10,52 | -2,23% | 15.755,00 |
| 20.05.2026 | 10,50 | 10,78 | 10,46 | 10,76 | 2,48% | 20.698,00 |
| 19.05.2026 | 10,66 | 10,82 | 10,40 | 10,50 | -1,69% | 21.929,00 |
| 18.05.2026 | 10,70 | 10,74 | 10,40 | 10,68 | -0,56% | 31.292,00 |
| 15.05.2026 | 10,60 | 10,80 | 10,44 | 10,74 | 1,32% | 24.974,00 |
| 14.05.2026 | 10,52 | 10,78 | 10,42 | 10,60 | 1,34% | 14.165,00 |
| 13.05.2026 | 10,58 | 10,60 | 10,40 | 10,46 | -1,13% | 6.465,00 |
| 12.05.2026 | 10,60 | 10,82 | 10,44 | 10,58 | -0,94% | 18.089,00 |
| 11.05.2026 | 10,90 | 10,92 | 10,40 | 10,68 | -2,55% | 23.235,00 |
| 08.05.2026 | 11,20 | 11,36 | 10,94 | 10,96 | -1,26% | 23.849,00 |
| 07.05.2026 | 11,32 | 11,38 | 11,08 | 11,10 | 0,00% | 42.589,00 |
| 06.05.2026 | 10,40 | 11,14 | 10,36 | 11,10 | 8,19% | 82.512,00 |
| 05.05.2026 | 9,99 | 10,26 | 9,90 | 10,26 | 3,01% | 18.537,00 |
| 04.05.2026 | 9,98 | 10,00 | 9,74 | 9,96 | 0,30% | 13.513,00 |
| 30.04.2026 | 9,82 | 9,93 | 9,66 | 9,93 | 1,12% | 9.243,00 |
| 29.04.2026 | 9,80 | 9,90 | 9,74 | 9,82 | 0,20% | 12.216,00 |
| 28.04.2026 | 9,76 | 9,80 | 9,50 | 9,80 | 1,55% | 25.786,00 |
| 27.04.2026 | 9,94 | 9,96 | 9,65 | 9,65 | -3,50% | 22.868,00 |
| 24.04.2026 | 10,16 | 10,16 | 9,90 | 10,00 | -1,57% | 12.912,00 |
| 23.04.2026 | 9,65 | 10,16 | 9,54 | 10,16 | 5,72% | 27.776,00 |
| 22.04.2026 | 9,93 | 10,02 | 9,56 | 9,61 | -2,93% | 33.012,00 |
| 21.04.2026 | 10,42 | 10,46 | 9,90 | 9,90 | -4,81% | 51.971,00 |
| 20.04.2026 | 10,38 | 10,58 | 10,18 | 10,40 | -0,57% | 29.591,00 |
| 17.04.2026 | 10,00 | 10,46 | 10,00 | 10,46 | 5,13% | 30.293,00 |
| 16.04.2026 | 9,83 | 10,20 | 9,81 | 9,95 | 2,37% | 24.722,00 |
| 15.04.2026 | 9,84 | 9,94 | 9,72 | 9,72 | -1,22% | 11.697,00 |
| 14.04.2026 | 9,70 | 9,87 | 9,65 | 9,84 | 2,50% | 9.667,00 |
| 13.04.2026 | 9,50 | 9,79 | 9,41 | 9,60 | 0,52% | 11.976,00 |
| 10.04.2026 | 9,70 | 9,86 | 9,55 | 9,55 | 0,10% | 17.824,00 |
| 09.04.2026 | 9,90 | 9,90 | 9,51 | 9,54 | -2,05% | 23.750,00 |
| 08.04.2026 | 9,50 | 10,04 | 9,35 | 9,74 | 6,56% | 48.955,00 |
| 07.04.2026 | 9,80 | 9,80 | 9,14 | 9,14 | -5,97% | 33.478,00 |
| 02.04.2026 | 9,48 | 9,86 | 9,20 | 9,72 | 3,40% | 30.503,00 |
| 01.04.2026 | 9,40 | 9,58 | 9,34 | 9,40 | 2,17% | 28.014,00 |
| 31.03.2026 | 9,24 | 9,34 | 9,08 | 9,20 | -0,22% | 16.596,00 |
| 30.03.2026 | 9,18 | 9,30 | 9,02 | 9,22 | 0,44% | 23.346,00 |
| 27.03.2026 | 9,60 | 9,60 | 9,16 | 9,18 | -3,57% | 28.037,00 |
| 26.03.2026 | 9,68 | 9,68 | 9,40 | 9,52 | -1,24% | 8.654,00 |
| 25.03.2026 | 9,60 | 9,70 | 9,50 | 9,64 | 0,84% | 13.469,00 |
| 24.03.2026 | 9,80 | 9,82 | 9,44 | 9,56 | -2,25% | 24.355,00 |
| 23.03.2026 | 9,50 | 9,90 | 9,26 | 9,78 | 2,09% | 48.041,00 |
| 20.03.2026 | 9,84 | 9,90 | 9,52 | 9,58 | -1,84% | 37.185,00 |
| 19.03.2026 | 10,00 | 10,00 | 9,68 | 9,76 | -2,89% | 21.738,00 |
| 18.03.2026 | 9,46 | 10,10 | 9,46 | 10,05 | 6,69% | 32.135,00 |
| 17.03.2026 | 9,50 | 9,54 | 9,24 | 9,42 | -0,21% | 27.649,00 |
| 16.03.2026 | 9,40 | 9,52 | 9,38 | 9,44 | 1,94% | 15.528,00 |
| 13.03.2026 | 9,82 | 9,86 | 9,24 | 9,26 | -5,89% | 51.196,00 |
| 12.03.2026 | 9,98 | 9,98 | 9,78 | 9,84 | -1,60% | 20.098,00 |
| 11.03.2026 | 10,10 | 10,15 | 9,90 | 10,00 | 0,00% | 18.208,00 |