10,940€
2,05%
Echtzeit-Aktienkurs Ayvens S.A.
Bid:
Ask:
Aktienkurse zur Ayvens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 10,76 | 10,95 | 10,68 | 10,72 | 0,00% | - |
| 24.11.2025 | 10,75 | 10,85 | 10,65 | 10,72 | 2,29% | - |
| 21.11.2025 | 10,57 | 10,78 | 10,46 | 10,48 | -1,96% | - |
| 20.11.2025 | 10,85 | 10,88 | 10,54 | 10,69 | 0,75% | - |
| 19.11.2025 | 10,69 | 10,82 | 10,57 | 10,61 | -1,67% | - |
| 18.11.2025 | 10,72 | 10,81 | 10,52 | 10,79 | -0,64% | - |
| 17.11.2025 | 11,02 | 11,10 | 10,77 | 10,86 | -1,09% | - |
| 14.11.2025 | 11,07 | 11,12 | 10,89 | 10,98 | -0,36% | - |
| 13.11.2025 | 11,09 | 11,26 | 10,96 | 11,02 | 0,09% | - |
| 12.11.2025 | 10,94 | 11,14 | 10,91 | 11,01 | 1,29% | - |
| 11.11.2025 | 10,95 | 11,00 | 10,85 | 10,87 | 0,00% | - |
| 10.11.2025 | 10,80 | 11,09 | 10,80 | 10,87 | 2,64% | - |
| 07.11.2025 | 10,90 | 10,97 | 10,59 | 10,59 | -1,12% | - |
| 06.11.2025 | 11,07 | 11,08 | 10,71 | 10,71 | -2,19% | - |
| 05.11.2025 | 11,11 | 11,19 | 10,93 | 10,95 | -1,97% | - |
| 04.11.2025 | 11,27 | 11,60 | 10,62 | 11,17 | -0,71% | - |
| 03.11.2025 | 11,57 | 11,61 | 10,76 | 11,25 | -1,14% | - |
| 31.10.2025 | 11,08 | 11,63 | 11,07 | 11,38 | 5,18% | - |
| 30.10.2025 | 10,09 | 11,19 | 10,08 | 10,82 | 7,45% | - |
| 29.10.2025 | 10,22 | 10,26 | 10,07 | 10,07 | -0,20% | - |
| 28.10.2025 | 10,25 | 10,30 | 10,09 | 10,09 | -0,69% | - |
| 27.10.2025 | 10,39 | 10,39 | 10,16 | 10,16 | -0,88% | - |
| 24.10.2025 | 10,31 | 10,39 | 10,22 | 10,25 | 0,99% | - |
| 23.10.2025 | 10,31 | 10,42 | 10,15 | 10,15 | 0,10% | - |
| 22.10.2025 | 10,27 | 10,37 | 10,14 | 10,14 | -0,39% | - |
| 21.10.2025 | 10,39 | 10,41 | 10,18 | 10,18 | -1,74% | - |
| 20.10.2025 | 10,72 | 10,75 | 10,32 | 10,36 | -1,43% | - |
| 17.10.2025 | 10,71 | 10,73 | 10,51 | 10,51 | -1,04% | - |
| 16.10.2025 | 10,92 | 10,96 | 10,62 | 10,62 | -2,75% | - |
| 15.10.2025 | 10,92 | 11,18 | 10,83 | 10,92 | 0,65% | - |
| 14.10.2025 | 10,82 | 10,92 | 10,65 | 10,85 | 0,00% | - |
| 13.10.2025 | 10,70 | 10,98 | 10,63 | 10,85 | 2,94% | - |
| 10.10.2025 | 10,34 | 10,73 | 10,29 | 10,54 | 3,43% | - |
| 09.10.2025 | 10,07 | 10,49 | 10,06 | 10,19 | 2,05% | - |
| 08.10.2025 | 10,11 | 10,28 | 9,99 | 9,99 | 0,30% | - |
| 07.10.2025 | 10,15 | 10,16 | 9,94 | 9,96 | -0,55% | - |
| 06.10.2025 | 10,27 | 10,27 | 9,88 | 10,01 | -0,89% | - |
| 03.10.2025 | 10,26 | 10,44 | 10,10 | 10,10 | 0,20% | - |
| 02.10.2025 | 10,27 | 10,33 | 10,08 | 10,08 | -0,49% | - |
| 01.10.2025 | 10,18 | 10,29 | 10,13 | 10,13 | 0,70% | - |
| 30.09.2025 | 10,15 | 10,28 | 10,06 | 10,06 | 0,65% | - |
| 29.09.2025 | 10,06 | 10,25 | 10,00 | 10,00 | 2,15% | - |
| 26.09.2025 | 10,05 | 10,18 | 9,73 | 9,79 | 3,71% | - |
| 25.09.2025 | 9,59 | 9,65 | 9,44 | 9,44 | -0,63% | - |
| 24.09.2025 | 9,55 | 9,64 | 9,50 | 9,50 | 0,26% | - |
| 23.09.2025 | 9,53 | 9,63 | 9,47 | 9,47 | 1,01% | - |
| 22.09.2025 | 9,57 | 9,60 | 9,38 | 9,38 | -2,19% | - |
| 19.09.2025 | 9,88 | 9,93 | 9,59 | 9,59 | -1,34% | - |
| 18.09.2025 | 9,85 | 9,96 | 9,72 | 9,72 | -1,87% | - |
| 17.09.2025 | 10,24 | 10,24 | 9,68 | 9,90 | 2,06% | - |
| 16.09.2025 | 9,98 | 10,27 | 9,58 | 9,70 | -0,97% | - |
| 15.09.2025 | 9,92 | 10,03 | 9,80 | 9,80 | 1,19% | - |
| 12.09.2025 | 9,81 | 9,92 | 9,68 | 9,68 | 0,41% | - |
| 11.09.2025 | 9,50 | 9,81 | 9,50 | 9,64 | 2,50% | - |
| 10.09.2025 | 9,46 | 9,58 | 9,38 | 9,41 | -0,30% | - |
| 09.09.2025 | 9,30 | 9,44 | 9,29 | 9,43 | 1,32% | - |
| 08.09.2025 | 9,26 | 9,32 | 9,25 | 9,31 | 2,31% | - |
| 05.09.2025 | 9,28 | 9,36 | 9,10 | 9,10 | -1,89% | - |
| 04.09.2025 | 9,17 | 9,30 | 9,16 | 9,28 | 1,70% | - |
| 03.09.2025 | 9,20 | 9,25 | 9,10 | 9,12 | 0,61% | - |
| 02.09.2025 | 9,47 | 9,51 | 9,07 | 9,07 | -4,38% | - |
| 01.09.2025 | 9,48 | 9,54 | 9,43 | 9,48 | 0,02% | - |
| 29.08.2025 | 9,48 | 9,64 | 9,35 | 9,48 | -3,22% | - |
| 28.08.2025 | 9,85 | 9,92 | 9,67 | 9,79 | -1,26% | - |
| 27.08.2025 | 10,00 | 10,05 | 9,76 | 9,92 | -0,92% | - |
| 26.08.2025 | 10,19 | 10,19 | 9,62 | 10,01 | -2,67% | - |
| 25.08.2025 | 10,05 | 10,39 | 10,03 | 10,29 | 2,14% | - |
| 22.08.2025 | 9,86 | 10,08 | 9,84 | 10,07 | 2,58% | - |
| 21.08.2025 | 9,81 | 9,98 | 9,79 | 9,82 | -0,23% | 75,00 |
| 20.08.2025 | 9,73 | 9,85 | 9,70 | 9,84 | 1,08% | - |
| 19.08.2025 | 9,93 | 9,95 | 9,72 | 9,74 | -2,14% | - |
| 18.08.2025 | 9,76 | 10,06 | 9,72 | 9,95 | 2,61% | - |
| 15.08.2025 | 9,79 | 9,81 | 9,67 | 9,70 | -1,35% | - |
| 14.08.2025 | 9,91 | 9,93 | 9,68 | 9,83 | -1,77% | - |
| 13.08.2025 | 9,87 | 10,01 | 9,83 | 10,01 | 1,39% | - |
| 12.08.2025 | 9,85 | 9,87 | 9,77 | 9,87 | 0,61% | - |
| 11.08.2025 | 9,80 | 9,89 | 9,73 | 9,81 | 0,27% | - |
| 08.08.2025 | 9,70 | 9,79 | 9,70 | 9,78 | 0,72% | 6.824,00 |
| 07.08.2025 | 9,64 | 9,72 | 9,59 | 9,71 | 1,30% | - |
| 06.08.2025 | 9,62 | 9,63 | 9,52 | 9,59 | -0,37% | - |
| 05.08.2025 | 9,54 | 9,64 | 9,46 | 9,62 | 1,05% | - |
| 04.08.2025 | 9,29 | 9,64 | 9,28 | 9,52 | 2,70% | - |
| 01.08.2025 | 9,39 | 9,44 | 9,17 | 9,27 | -1,82% | - |
| 31.07.2025 | 9,64 | 9,77 | 9,35 | 9,45 | -1,31% | - |
| 30.07.2025 | 9,58 | 9,70 | 9,53 | 9,57 | -0,81% | - |
| 29.07.2025 | 9,55 | 9,68 | 9,50 | 9,65 | 1,42% | - |
| 28.07.2025 | 9,75 | 9,77 | 9,49 | 9,51 | -1,27% | - |
| 25.07.2025 | 9,52 | 9,69 | 9,47 | 9,64 | 1,12% | - |
| 24.07.2025 | 9,81 | 9,81 | 9,49 | 9,53 | -3,27% | - |
| 23.07.2025 | 9,36 | 9,85 | 9,33 | 9,85 | 6,54% | - |
| 22.07.2025 | 9,33 | 9,33 | 9,18 | 9,25 | -0,80% | - |
| 21.07.2025 | 9,41 | 9,48 | 9,26 | 9,32 | -0,35% | - |
| 18.07.2025 | 9,52 | 9,55 | 9,34 | 9,35 | -0,87% | - |
| 17.07.2025 | 9,63 | 9,65 | 9,41 | 9,44 | -1,80% | - |
| 16.07.2025 | 9,61 | 9,70 | 9,42 | 9,61 | -0,47% | - |
| 15.07.2025 | 9,82 | 9,84 | 9,63 | 9,65 | -1,30% | - |
| 14.07.2025 | 9,69 | 9,83 | 9,64 | 9,78 | 1,00% | - |
| 11.07.2025 | 9,81 | 9,87 | 9,67 | 9,68 | -2,22% | - |
| 10.07.2025 | 9,85 | 9,91 | 9,78 | 9,90 | -0,24% | - |
| 09.07.2025 | 9,68 | 9,93 | 9,67 | 9,93 | 2,47% | - |