11,620€
0,69%
Echtzeit-Aktienkurs Ayvens S.A.
Bid:
Ask:
Aktienkurse zur Ayvens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 11,55 | 11,63 | 11,47 | 11,62 | 0,39% | 5.122,00 |
| 07.08.2026 | 11,58 | 11,61 | 11,48 | 11,58 | -0,04% | 12.970,00 |
| 06.08.2026 | 11,72 | 11,74 | 11,52 | 11,58 | -1,11% | 18.563,00 |
| 05.08.2026 | 11,70 | 11,78 | 11,53 | 11,71 | 0,34% | 58.312,00 |
| 04.08.2026 | 11,86 | 11,89 | 11,61 | 11,67 | -1,39% | 23.625,00 |
| 03.08.2026 | 11,73 | 11,88 | 11,71 | 11,84 | 1,63% | 65.556,00 |
| 31.07.2026 | 12,08 | 12,09 | 11,42 | 11,65 | -3,24% | 10.903,00 |
| 30.07.2026 | 11,57 | 12,34 | 11,53 | 12,04 | 4,29% | 78.207,00 |
| 29.07.2026 | 11,56 | 11,67 | 11,53 | 11,54 | -0,47% | 12.930,00 |
| 28.07.2026 | 11,61 | 11,84 | 11,50 | 11,60 | -0,22% | 7.850,00 |
| 27.07.2026 | 11,72 | 11,83 | 11,58 | 11,62 | 0,17% | 19.655,00 |
| 24.07.2026 | 11,60 | 11,68 | 11,56 | 11,60 | -0,09% | 19.312,00 |
| 23.07.2026 | 11,97 | 11,98 | 11,37 | 11,61 | -3,01% | 3.650,00 |
| 22.07.2026 | 11,72 | 12,02 | 11,59 | 11,97 | 2,31% | 12.056,00 |
| 21.07.2026 | 11,55 | 11,73 | 11,49 | 11,70 | 2,27% | 2.036,00 |
| 20.07.2026 | 11,55 | 11,72 | 11,44 | 11,44 | -1,17% | 30.660,00 |
| 17.07.2026 | 11,60 | 11,71 | 11,54 | 11,58 | -0,94% | 22.490,00 |
| 16.07.2026 | 11,87 | 11,89 | 11,61 | 11,69 | -1,31% | 3.815,00 |
| 15.07.2026 | 11,69 | 11,87 | 11,54 | 11,84 | 2,07% | 6.018,00 |
| 14.07.2026 | 11,60 | 11,97 | 11,46 | 11,60 | 0,04% | 1.680,00 |
| 13.07.2026 | 11,78 | 11,83 | 11,58 | 11,60 | -2,69% | 4.256,00 |
| 10.07.2026 | 11,76 | 12,00 | 11,70 | 11,92 | 1,10% | 5.012,00 |
| 09.07.2026 | 11,84 | 11,85 | 11,49 | 11,79 | -0,17% | 4.422,00 |
| 08.07.2026 | 11,85 | 11,85 | 11,43 | 11,81 | -0,67% | - |
| 07.07.2026 | 11,87 | 11,97 | 11,78 | 11,89 | -0,25% | - |
| 06.07.2026 | 11,84 | 11,99 | 11,83 | 11,92 | 0,59% | 118.480,00 |
| 03.07.2026 | 11,85 | 11,94 | 11,78 | 11,85 | 0,34% | 778,00 |
| 02.07.2026 | 11,43 | 11,94 | 11,36 | 11,81 | 3,28% | 56.852,00 |
| 01.07.2026 | 11,52 | 11,53 | 11,30 | 11,43 | -0,87% | 31.652,00 |
| 30.06.2026 | 11,49 | 11,63 | 11,46 | 11,53 | 0,52% | 22.322,00 |
| 29.06.2026 | 11,50 | 11,51 | 11,36 | 11,47 | 0,31% | 36.582,00 |
| 26.06.2026 | 11,54 | 11,59 | 11,32 | 11,44 | -0,95% | 36.620,00 |
| 25.06.2026 | 11,52 | 11,74 | 11,48 | 11,55 | 0,61% | 61.259,00 |
| 24.06.2026 | 11,81 | 11,81 | 11,44 | 11,48 | -2,51% | 51.058,00 |
| 23.06.2026 | 11,82 | 11,87 | 11,73 | 11,77 | -1,01% | 440,00 |
| 22.06.2026 | 11,74 | 11,94 | 11,73 | 11,89 | 1,54% | 49.246,00 |
| 19.06.2026 | 11,87 | 11,91 | 11,71 | 11,71 | -1,60% | 8.516,00 |
| 18.06.2026 | 11,85 | 11,94 | 11,80 | 11,90 | 0,89% | 9.615,00 |
| 17.06.2026 | 12,02 | 12,09 | 11,76 | 11,80 | -1,46% | 12.304,00 |
| 16.06.2026 | 11,98 | 12,11 | 11,91 | 11,97 | 0,04% | 51.879,00 |
| 15.06.2026 | 11,94 | 12,04 | 11,89 | 11,97 | 1,57% | 48.020,00 |
| 12.06.2026 | 11,66 | 12,00 | 11,61 | 11,78 | 0,77% | 91.014,00 |
| 11.06.2026 | 11,37 | 11,70 | 11,35 | 11,69 | 3,18% | 7.821,00 |
| 10.06.2026 | 11,27 | 11,46 | 11,23 | 11,33 | 0,35% | 46.350,00 |
| 09.06.2026 | 11,29 | 11,39 | 11,13 | 11,29 | 0,18% | 41.107,00 |
| 08.06.2026 | 11,07 | 11,38 | 10,99 | 11,27 | 1,26% | 138.850,00 |
| 05.06.2026 | 11,23 | 11,30 | 11,10 | 11,13 | -1,24% | 55.636,00 |
| 04.06.2026 | 11,25 | 11,39 | 11,22 | 11,27 | 0,31% | 7.201,00 |
| 03.06.2026 | 11,42 | 11,42 | 11,24 | 11,24 | -1,62% | 13.936,00 |
| 02.06.2026 | 11,44 | 11,51 | 11,33 | 11,42 | -0,04% | 97.020,00 |
| 01.06.2026 | 11,57 | 11,59 | 11,36 | 11,43 | -1,04% | 1.764,00 |
| 29.05.2026 | 11,32 | 11,59 | 11,30 | 11,55 | 2,44% | 37.243,00 |
| 28.05.2026 | 11,34 | 11,37 | 11,19 | 11,27 | -0,97% | 3.726,00 |
| 27.05.2026 | 11,33 | 11,47 | 11,29 | 11,38 | 0,57% | 51.922,00 |
| 26.05.2026 | 11,21 | 11,37 | 11,20 | 11,32 | 0,53% | 146.374,00 |
| 25.05.2026 | 11,17 | 11,33 | 11,14 | 11,26 | 2,23% | 25.213,00 |
| 22.05.2026 | 10,98 | 11,08 | 10,89 | 11,01 | 0,27% | - |
| 21.05.2026 | 10,79 | 11,07 | 10,76 | 10,98 | 1,43% | - |
| 20.05.2026 | 10,60 | 10,94 | 10,55 | 10,83 | -2,70% | - |
| 19.05.2026 | 11,16 | 11,40 | 11,12 | 11,13 | -0,58% | - |
| 18.05.2026 | 11,15 | 11,36 | 11,08 | 11,19 | -0,53% | 135,00 |
| 15.05.2026 | 11,29 | 11,45 | 11,15 | 11,25 | -1,45% | 3.519,00 |
| 14.05.2026 | 11,37 | 11,48 | 11,35 | 11,42 | 0,31% | - |
| 13.05.2026 | 11,28 | 11,43 | 11,11 | 11,38 | 1,02% | - |
| 12.05.2026 | 11,22 | 11,27 | 11,08 | 11,27 | -0,04% | - |
| 11.05.2026 | 11,18 | 11,31 | 11,13 | 11,27 | 0,40% | - |
| 08.05.2026 | 11,19 | 11,25 | 11,07 | 11,23 | 0,45% | - |
| 07.05.2026 | 11,43 | 11,51 | 11,15 | 11,18 | -2,06% | 44.600,00 |
| 06.05.2026 | 11,26 | 11,69 | 11,23 | 11,41 | 2,33% | - |
| 05.05.2026 | 11,36 | 11,40 | 11,06 | 11,15 | -1,68% | - |
| 04.05.2026 | 11,51 | 11,57 | 11,14 | 11,34 | -1,31% | - |
| 30.04.2026 | 10,90 | 11,52 | 10,70 | 11,49 | 5,66% | - |
| 29.04.2026 | 11,09 | 11,10 | 10,85 | 10,88 | -1,54% | - |
| 28.04.2026 | 10,88 | 11,07 | 10,84 | 11,05 | 1,38% | - |
| 27.04.2026 | 10,96 | 11,07 | 10,87 | 10,90 | -0,95% | - |
| 24.04.2026 | 10,90 | 11,07 | 10,82 | 11,00 | 1,24% | - |
| 23.04.2026 | 11,07 | 11,11 | 10,71 | 10,87 | -2,38% | - |
| 22.04.2026 | 11,13 | 11,29 | 11,04 | 11,13 | 0,86% | - |
| 21.04.2026 | 11,20 | 11,34 | 11,03 | 11,04 | -1,43% | - |
| 20.04.2026 | 11,13 | 11,27 | 11,08 | 11,20 | -0,31% | - |
| 17.04.2026 | 11,03 | 11,35 | 10,69 | 11,23 | 2,09% | - |
| 16.04.2026 | 11,12 | 11,17 | 10,99 | 11,00 | -0,72% | - |
| 15.04.2026 | 10,84 | 11,12 | 10,81 | 11,08 | 2,07% | - |
| 14.04.2026 | 10,71 | 10,89 | 10,70 | 10,86 | 1,31% | - |
| 13.04.2026 | 10,71 | 10,79 | 10,46 | 10,72 | -0,88% | - |
| 10.04.2026 | 10,91 | 10,95 | 10,75 | 10,81 | -0,92% | - |
| 09.04.2026 | 10,85 | 11,01 | 10,80 | 10,91 | -0,09% | - |
| 08.04.2026 | 10,98 | 11,13 | 10,85 | 10,92 | 3,36% | 99.174,00 |
| 07.04.2026 | 10,47 | 10,80 | 10,41 | 10,57 | 0,81% | - |
| 02.04.2026 | 10,11 | 10,49 | 10,10 | 10,48 | 1,45% | - |
| 01.04.2026 | 10,17 | 10,42 | 10,16 | 10,33 | 1,97% | - |
| 31.03.2026 | 9,92 | 10,20 | 9,88 | 10,13 | 3,21% | 45.984,00 |
| 30.03.2026 | 9,76 | 9,92 | 9,74 | 9,82 | 0,72% | - |
| 27.03.2026 | 9,89 | 9,92 | 9,72 | 9,75 | -1,12% | - |
| 26.03.2026 | 9,92 | 9,98 | 9,81 | 9,86 | -1,13% | - |
| 25.03.2026 | 9,97 | 10,09 | 9,88 | 9,97 | -0,02% | - |
| 24.03.2026 | 9,88 | 10,00 | 9,74 | 9,97 | 0,10% | - |
| 23.03.2026 | 9,35 | 10,04 | 9,33 | 9,96 | 3,91% | - |
| 20.03.2026 | 9,75 | 9,85 | 9,52 | 9,59 | -1,74% | - |
| 19.03.2026 | 9,98 | 10,03 | 9,66 | 9,76 | -2,23% | - |