14,850€
-0,34%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 14,85 | 14,90 | 14,75 | 14,85 | -0,34% | - |
| 03.07.2025 | 14,95 | 15,50 | 14,75 | 14,90 | 0,00% | - |
| 02.07.2025 | 15,30 | 15,55 | 14,90 | 14,90 | -2,61% | - |
| 01.07.2025 | 15,20 | 15,45 | 15,05 | 15,30 | 0,33% | - |
| 30.06.2025 | 15,05 | 15,30 | 14,85 | 15,25 | 1,33% | - |
| 27.06.2025 | 15,05 | 15,30 | 14,90 | 15,05 | 0,33% | - |
| 26.06.2025 | 14,90 | 15,20 | 14,60 | 15,00 | 0,67% | - |
| 25.06.2025 | 15,20 | 15,50 | 14,85 | 14,90 | -1,97% | - |
| 24.06.2025 | 15,10 | 15,60 | 14,95 | 15,20 | 0,66% | - |
| 23.06.2025 | 14,95 | 15,70 | 14,90 | 15,10 | 1,00% | - |
| 20.06.2025 | 15,90 | 16,05 | 14,75 | 14,95 | -5,68% | - |
| 19.06.2025 | 15,95 | 16,05 | 15,85 | 15,85 | -0,94% | - |
| 18.06.2025 | 16,10 | 16,15 | 15,80 | 16,00 | -0,31% | - |
| 17.06.2025 | 15,80 | 16,15 | 15,60 | 16,05 | 1,26% | - |
| 16.06.2025 | 15,70 | 15,95 | 15,50 | 15,85 | 0,96% | - |
| 13.06.2025 | 15,60 | 15,80 | 15,35 | 15,70 | 1,29% | - |
| 12.06.2025 | 15,65 | 15,75 | 15,35 | 15,50 | -0,64% | - |
| 11.06.2025 | 15,60 | 15,75 | 15,35 | 15,60 | 0,32% | - |
| 10.06.2025 | 15,45 | 15,80 | 15,20 | 15,55 | 0,65% | - |
| 09.06.2025 | 15,40 | 15,65 | 15,10 | 15,45 | 0,65% | - |
| 06.06.2025 | 15,60 | 15,80 | 15,35 | 15,35 | -1,29% | - |
| 05.06.2025 | 15,65 | 15,85 | 15,40 | 15,55 | -0,96% | - |
| 04.06.2025 | 15,90 | 15,95 | 15,50 | 15,70 | -0,63% | - |
| 03.06.2025 | 16,20 | 16,35 | 15,75 | 15,80 | -2,47% | 50,00 |
| 02.06.2025 | 16,10 | 16,50 | 15,80 | 16,20 | 0,93% | - |
| 30.05.2025 | 16,00 | 16,20 | 15,85 | 16,05 | 0,63% | - |
| 29.05.2025 | 16,20 | 16,50 | 15,85 | 15,95 | -1,85% | - |
| 28.05.2025 | 16,20 | 16,50 | 16,10 | 16,25 | 0,31% | - |
| 27.05.2025 | 16,55 | 16,90 | 16,10 | 16,20 | -2,41% | - |
| 26.05.2025 | 16,60 | 16,70 | 16,60 | 16,60 | -0,30% | - |
| 23.05.2025 | 16,80 | 16,95 | 16,55 | 16,65 | -0,60% | - |
| 22.05.2025 | 16,50 | 16,85 | 16,45 | 16,75 | 1,52% | - |
| 21.05.2025 | 16,40 | 16,95 | 16,20 | 16,50 | 0,92% | - |
| 20.05.2025 | 16,70 | 17,05 | 16,35 | 16,35 | -2,10% | - |
| 19.05.2025 | 17,40 | 17,50 | 16,70 | 16,70 | -5,11% | - |
| 16.05.2025 | 17,25 | 17,65 | 17,00 | 17,60 | 2,03% | - |
| 15.05.2025 | 17,00 | 17,35 | 16,70 | 17,25 | 1,47% | - |
| 14.05.2025 | 17,20 | 17,50 | 16,90 | 17,00 | -0,58% | - |
| 13.05.2025 | 17,55 | 17,55 | 16,50 | 17,10 | -2,29% | - |
| 12.05.2025 | 17,30 | 18,05 | 16,30 | 17,50 | 0,29% | - |
| 09.05.2025 | 17,35 | 17,65 | 16,95 | 17,45 | 0,29% | - |
| 08.05.2025 | 16,90 | 17,65 | 16,90 | 17,40 | 0,29% | - |
| 07.05.2025 | 16,90 | 18,60 | 16,75 | 17,35 | 3,27% | - |
| 06.05.2025 | 16,85 | 17,20 | 16,45 | 16,80 | 0,00% | - |
| 05.05.2025 | 16,95 | 17,60 | 16,65 | 16,80 | -0,88% | - |
| 02.05.2025 | 16,85 | 17,35 | 16,80 | 16,95 | 1,19% | - |
| 30.04.2025 | 16,80 | 16,80 | 16,40 | 16,75 | 0,00% | - |
| 29.04.2025 | 16,40 | 16,80 | 15,75 | 16,75 | 2,45% | - |
| 28.04.2025 | 16,20 | 16,50 | 16,20 | 16,35 | 0,31% | - |
| 25.04.2025 | 15,90 | 16,30 | 15,85 | 16,30 | 2,84% | - |
| 24.04.2025 | 16,20 | 16,30 | 15,85 | 15,85 | -2,16% | - |
| 23.04.2025 | 16,10 | 16,50 | 15,95 | 16,20 | 0,62% | - |
| 22.04.2025 | 15,90 | 16,25 | 15,60 | 16,10 | 0,63% | - |
| 17.04.2025 | 15,65 | 16,25 | 15,55 | 16,00 | 1,59% | - |
| 16.04.2025 | 15,90 | 15,90 | 15,30 | 15,75 | -0,94% | - |
| 15.04.2025 | 15,75 | 16,20 | 15,45 | 15,90 | 0,95% | - |
| 14.04.2025 | 15,45 | 15,95 | 15,40 | 15,75 | 1,61% | - |
| 11.04.2025 | 15,65 | 15,85 | 15,00 | 15,50 | -1,27% | - |
| 10.04.2025 | 16,10 | 16,15 | 15,40 | 15,70 | -2,48% | - |
| 09.04.2025 | 15,05 | 16,25 | 14,60 | 16,10 | 7,33% | - |
| 08.04.2025 | 15,45 | 15,85 | 14,85 | 15,00 | -2,60% | - |
| 07.04.2025 | 15,45 | 16,10 | 14,75 | 15,40 | -0,32% | - |
| 04.04.2025 | 16,30 | 16,40 | 15,25 | 15,45 | -5,21% | - |
| 03.04.2025 | 16,85 | 16,85 | 15,50 | 16,30 | -3,83% | - |
| 02.04.2025 | 16,75 | 16,95 | 16,20 | 16,95 | 1,19% | - |
| 01.04.2025 | 16,50 | 16,85 | 16,50 | 16,75 | 1,21% | - |
| 31.03.2025 | 16,40 | 16,60 | 16,20 | 16,55 | 0,30% | 5,00 |
| 28.03.2025 | 16,70 | 16,70 | 16,20 | 16,50 | -1,20% | - |
| 27.03.2025 | 16,70 | 16,75 | 16,40 | 16,70 | 0,00% | 5,00 |
| 26.03.2025 | 16,80 | 16,85 | 16,60 | 16,70 | 0,00% | - |
| 25.03.2025 | 16,60 | 16,80 | 16,45 | 16,70 | 0,60% | - |
| 24.03.2025 | 16,50 | 16,80 | 16,50 | 16,60 | 0,00% | - |
| 21.03.2025 | 16,60 | 16,70 | 16,25 | 16,60 | 0,00% | - |
| 20.03.2025 | 16,50 | 16,70 | 16,30 | 16,60 | 0,61% | - |
| 19.03.2025 | 16,50 | 16,80 | 16,30 | 16,50 | 0,00% | - |
| 18.03.2025 | 16,50 | 16,75 | 16,10 | 16,50 | 0,61% | 300,00 |
| 17.03.2025 | 16,35 | 16,65 | 16,35 | 16,40 | 0,00% | 125,00 |
| 14.03.2025 | 14,95 | 17,30 | 14,95 | 16,40 | 9,33% | 805,00 |
| 13.03.2025 | 14,80 | 15,55 | 14,60 | 15,00 | 2,74% | - |
| 12.03.2025 | 14,40 | 14,75 | 14,15 | 14,60 | 2,46% | - |
| 11.03.2025 | 15,55 | 15,55 | 14,20 | 14,25 | -7,47% | - |
| 10.03.2025 | 15,90 | 16,10 | 15,35 | 15,40 | -1,60% | - |
| 07.03.2025 | 15,45 | 15,70 | 15,30 | 15,65 | 1,62% | - |
| 06.03.2025 | 15,75 | 15,80 | 15,35 | 15,40 | -1,91% | - |
| 05.03.2025 | 15,45 | 15,75 | 15,20 | 15,70 | 1,62% | - |
| 04.03.2025 | 15,65 | 15,70 | 15,10 | 15,45 | -1,59% | - |
| 03.03.2025 | 16,25 | 16,60 | 15,60 | 15,70 | -2,79% | - |
| 28.02.2025 | 16,25 | 16,60 | 16,10 | 16,15 | -1,22% | - |
| 27.02.2025 | 16,05 | 16,65 | 16,00 | 16,35 | 2,19% | - |
| 26.02.2025 | 16,55 | 16,90 | 16,00 | 16,00 | -3,03% | - |
| 25.02.2025 | 16,20 | 16,60 | 16,20 | 16,50 | 1,85% | - |
| 24.02.2025 | 16,60 | 16,80 | 16,20 | 16,20 | -2,41% | - |
| 21.02.2025 | 16,70 | 17,35 | 16,50 | 16,60 | 0,00% | - |
| 20.02.2025 | 17,25 | 17,30 | 16,60 | 16,60 | -4,05% | - |
| 19.02.2025 | 17,00 | 17,30 | 16,85 | 17,30 | 1,76% | - |
| 18.02.2025 | 16,85 | 17,20 | 16,85 | 17,00 | 0,59% | - |
| 17.02.2025 | 16,35 | 16,95 | 16,35 | 16,90 | 0,00% | - |
| 14.02.2025 | 16,55 | 16,90 | 16,45 | 16,90 | 1,81% | - |
| 13.02.2025 | 16,15 | 16,60 | 12,25 | 16,60 | 2,47% | - |
| 12.02.2025 | 16,25 | 16,35 | 15,65 | 16,20 | 0,00% | - |