15,250€
1,67%
Echtzeit-Aktienkurs AFRY AB B FRIA
Bid:
Ask:
Aktienkurse zur AFRY AB B FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 05.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,07% | - |
| 04.06.2025 | 15,00 | 15,00 | 14,99 | 14,99 | -0,86% | - |
| 03.06.2025 | 15,10 | 15,12 | 15,10 | 15,12 | -1,24% | - |
| 02.06.2025 | 15,27 | 15,31 | 15,27 | 15,31 | -2,55% | - |
| 30.05.2025 | 15,71 | 15,71 | 15,71 | 15,71 | 0,13% | - |
| 29.05.2025 | 15,69 | 15,69 | 15,69 | 15,69 | 0,00% | - |
| 28.05.2025 | 15,65 | 15,79 | 15,65 | 15,69 | 0,32% | - |
| 27.05.2025 | 15,64 | 15,64 | 15,64 | 15,64 | 3,78% | - |
| 26.05.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -0,46% | - |
| 23.05.2025 | 14,93 | 15,14 | 14,93 | 15,14 | -1,56% | - |
| 22.05.2025 | 15,37 | 15,38 | 15,37 | 15,38 | -0,06% | - |
| 21.05.2025 | 15,53 | 15,54 | 15,39 | 15,39 | -2,29% | - |
| 20.05.2025 | 15,58 | 15,75 | 15,58 | 15,75 | 1,22% | - |
| 19.05.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -0,06% | - |
| 16.05.2025 | 15,69 | 15,69 | 15,57 | 15,57 | -0,51% | - |
| 15.05.2025 | 15,62 | 15,65 | 15,62 | 15,65 | -2,55% | - |
| 14.05.2025 | 15,81 | 16,06 | 15,81 | 16,06 | -0,62% | - |
| 13.05.2025 | 15,77 | 16,16 | 15,77 | 16,16 | 5,28% | - |
| 12.05.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 0,20% | - |
| 09.05.2025 | 15,50 | 15,72 | 15,32 | 15,32 | -1,10% | - |
| 08.05.2025 | 15,46 | 15,49 | 15,46 | 15,49 | 0,45% | - |
| 07.05.2025 | 15,38 | 15,42 | 15,30 | 15,42 | 0,52% | - |
| 06.05.2025 | 15,34 | 15,34 | 15,34 | 15,34 | -2,85% | - |
| 05.05.2025 | 15,40 | 15,79 | 15,40 | 15,79 | 5,62% | 999,00 |
| 02.05.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 1,98% | - |
| 30.04.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -7,27% | - |
| 29.04.2025 | 14,17 | 15,81 | 14,17 | 15,81 | 11,10% | 950,00 |
| 28.04.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -3,26% | - |
| 25.04.2025 | 14,37 | 14,71 | 14,37 | 14,71 | -13,11% | 2.000,00 |
| 24.04.2025 | 16,93 | 16,93 | 16,93 | 16,93 | 3,04% | - |
| 23.04.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -1,62% | - |
| 22.04.2025 | 16,37 | 16,70 | 16,37 | 16,70 | 3,47% | 18,00 |
| 17.04.2025 | 16,12 | 16,14 | 16,12 | 16,14 | -0,49% | - |
| 16.04.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,92% | - |
| 15.04.2025 | 16,10 | 16,51 | 16,10 | 16,37 | 4,47% | - |
| 14.04.2025 | 15,67 | 15,67 | 15,67 | 15,67 | -0,19% | - |
| 11.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | - |
| 10.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,21% | - |
| 09.04.2025 | 15,27 | 15,31 | 14,82 | 14,82 | -4,51% | - |
| 08.04.2025 | 15,14 | 15,54 | 15,14 | 15,52 | 4,16% | - |
| 07.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -11,52% | - |
| 04.04.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -3,72% | - |
| 03.04.2025 | 17,49 | 17,49 | 17,49 | 17,49 | 0,11% | - |
| 02.04.2025 | 17,39 | 17,47 | 17,39 | 17,47 | -2,35% | - |
| 01.04.2025 | 17,41 | 17,89 | 17,41 | 17,89 | 3,53% | 37,00 |
| 31.03.2025 | 18,10 | 18,10 | 17,28 | 17,28 | -3,03% | 100,00 |
| 28.03.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 1,25% | - |
| 27.03.2025 | 17,75 | 17,75 | 17,60 | 17,60 | -0,73% | - |
| 26.03.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -0,23% | - |
| 25.03.2025 | 17,77 | 17,77 | 17,77 | 17,77 | -2,15% | - |
| 24.03.2025 | 16,97 | 18,16 | 16,97 | 18,16 | 5,28% | 5,00 |
| 21.03.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -2,60% | - |
| 20.03.2025 | 17,62 | 17,71 | 17,62 | 17,71 | 0,51% | - |
| 19.03.2025 | 17,51 | 18,15 | 17,51 | 17,62 | 0,11% | 36,00 |
| 18.03.2025 | 18,08 | 18,08 | 17,60 | 17,60 | 0,63% | 1.500,00 |
| 17.03.2025 | 17,49 | 17,49 | 17,49 | 17,49 | 0,06% | - |
| 14.03.2025 | 16,70 | 17,48 | 16,70 | 17,48 | 3,62% | 92,00 |
| 13.03.2025 | 16,87 | 16,87 | 16,87 | 16,87 | -2,43% | - |
| 12.03.2025 | 16,89 | 17,29 | 16,89 | 17,29 | 2,01% | 5,00 |
| 10.03.2025 | 17,14 | 17,14 | 16,95 | 16,95 | -0,24% | - |
| 07.03.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 2,53% | - |
| 06.03.2025 | 16,57 | 16,57 | 16,57 | 16,57 | 3,11% | - |
| 05.03.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -3,02% | - |
| 04.03.2025 | 16,72 | 16,72 | 16,57 | 16,57 | -1,66% | - |
| 03.03.2025 | 16,83 | 16,85 | 16,65 | 16,85 | 0,90% | - |
| 28.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,65% | - |
| 27.02.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -1,22% | - |
| 26.02.2025 | 17,19 | 17,19 | 17,19 | 17,19 | 0,12% | - |
| 25.02.2025 | 17,17 | 17,17 | 17,17 | 17,17 | -0,81% | - |
| 24.02.2025 | 17,31 | 17,31 | 17,31 | 17,31 | -1,25% | - |
| 21.02.2025 | 17,53 | 17,53 | 17,53 | 17,53 | 0,40% | - |
| 20.02.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 0,11% | - |
| 19.02.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -0,11% | - |
| 18.02.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -1,13% | - |
| 17.02.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 2,44% | - |
| 14.02.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -0,35% | - |
| 13.02.2025 | 17,21 | 17,30 | 17,21 | 17,30 | -3,35% | - |
| 12.02.2025 | 17,50 | 17,90 | 17,50 | 17,90 | -0,56% | 300,00 |
| 11.02.2025 | 17,68 | 18,00 | 17,68 | 18,00 | 1,87% | 779,00 |
| 10.02.2025 | 17,30 | 17,67 | 17,30 | 17,67 | 6,90% | - |
| 07.02.2025 | 15,67 | 16,53 | 15,67 | 16,53 | 7,55% | - |
| 06.02.2025 | 15,37 | 15,37 | 15,37 | 15,37 | 1,99% | - |
| 05.02.2025 | 15,03 | 15,07 | 15,03 | 15,07 | 0,94% | - |
| 04.02.2025 | 14,95 | 14,95 | 14,93 | 14,93 | -0,99% | - |
| 03.02.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -0,26% | - |
| 31.01.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 1,00% | - |
| 30.01.2025 | 14,97 | 14,97 | 14,97 | 14,97 | -1,51% | - |
| 29.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,68% | - |
| 28.01.2025 | 14,96 | 15,46 | 14,96 | 15,46 | 4,74% | 5,00 |
| 27.01.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -0,61% | - |
| 24.01.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 2,27% | - |
| 23.01.2025 | 14,52 | 14,52 | 14,52 | 14,52 | 1,04% | - |
| 22.01.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 0,35% | - |
| 21.01.2025 | 14,19 | 14,32 | 14,19 | 14,32 | 1,13% | - |
| 20.01.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 0,07% | - |
| 17.01.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 1,14% | - |
| 16.01.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 1,45% | - |
| 15.01.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 1,32% | - |
| 14.01.2025 | 13,29 | 13,61 | 13,29 | 13,61 | 3,97% | - |