8,855€
1,84%
Echtzeit-Aktienkurs Ayvens S.A.
Bid:
Ask:
Aktienkurse zur Ayvens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 8,71 | 8,92 | 8,71 | 8,86 | 1,61% | 17.700,00 |
| 12.10.2026 | 8,87 | 8,88 | 8,66 | 8,72 | -0,91% | 21.248,00 |
| 09.10.2026 | 8,68 | 8,80 | 8,64 | 8,80 | 1,82% | 5.800,00 |
| 08.10.2026 | 8,87 | 8,88 | 8,52 | 8,64 | -3,11% | 44.657,00 |
| 07.10.2026 | 9,01 | 9,11 | 8,89 | 8,92 | -1,20% | - |
| 06.10.2026 | 9,07 | 9,17 | 8,99 | 9,02 | -0,49% | - |
| 05.10.2026 | 9,08 | 9,15 | 8,95 | 9,07 | -0,56% | - |
| 02.10.2026 | 9,11 | 9,23 | 9,03 | 9,12 | 0,61% | 6.695,00 |
| 01.10.2026 | 9,48 | 9,50 | 9,01 | 9,06 | -4,25% | 79.453,00 |
| 30.09.2026 | 9,88 | 9,92 | 9,46 | 9,47 | -3,91% | 14.674,00 |
| 29.09.2026 | 9,84 | 9,91 | 9,76 | 9,85 | -0,18% | 65.916,00 |
| 28.09.2026 | 9,87 | 10,07 | 9,75 | 9,87 | -2,05% | 105.466,00 |
| 25.09.2026 | 10,07 | 10,09 | 9,95 | 10,08 | 0,35% | 122.153,00 |
| 24.09.2026 | 10,13 | 10,22 | 9,98 | 10,04 | -1,18% | 2.373,00 |
| 23.09.2026 | 10,31 | 10,33 | 10,13 | 10,16 | -0,97% | 18.810,00 |
| 22.09.2026 | 10,29 | 10,43 | 10,18 | 10,26 | -0,29% | 17.507,00 |
| 21.09.2026 | 10,58 | 10,61 | 9,83 | 10,29 | -1,67% | 167.117,00 |
| 18.09.2026 | 10,59 | 10,61 | 10,37 | 10,47 | -1,18% | 73.440,00 |
| 17.09.2026 | 10,66 | 10,70 | 10,58 | 10,59 | -0,24% | 13.115,00 |
| 16.09.2026 | 10,54 | 10,71 | 10,49 | 10,62 | 1,00% | 13.570,00 |
| 15.09.2026 | 10,63 | 10,63 | 10,46 | 10,51 | -1,22% | 3.111,00 |
| 14.09.2026 | 10,76 | 10,83 | 10,59 | 10,64 | -1,48% | 147.986,00 |
| 11.09.2026 | 10,81 | 10,91 | 10,73 | 10,80 | 0,42% | 60.223,00 |
| 10.09.2026 | 10,69 | 10,84 | 10,67 | 10,76 | 3,81% | 67.943,00 |
| 09.09.2026 | 10,65 | 10,67 | 10,31 | 10,36 | -2,49% | 53.870,00 |
| 08.09.2026 | 10,90 | 10,90 | 10,57 | 10,63 | -5,47% | 77.406,00 |
| 07.09.2026 | 11,06 | 11,25 | 10,99 | 11,24 | 1,40% | 7.595,00 |
| 04.09.2026 | 11,17 | 11,30 | 10,77 | 11,09 | -0,76% | 26.617,00 |
| 03.09.2026 | 11,24 | 11,25 | 11,11 | 11,17 | -0,58% | 19.784,00 |
| 02.09.2026 | 11,27 | 11,37 | 11,17 | 11,24 | -0,18% | 10.987,00 |
| 01.09.2026 | 11,41 | 11,61 | 11,19 | 11,26 | -1,05% | 4.199,00 |
| 31.08.2026 | 11,23 | 11,41 | 11,02 | 11,38 | 3,32% | 11.972,00 |
| 28.08.2026 | 10,96 | 11,06 | 10,92 | 11,01 | 0,46% | 27.516,00 |
| 27.08.2026 | 11,48 | 11,49 | 10,86 | 10,96 | -4,03% | 49.885,00 |
| 26.08.2026 | 11,62 | 11,67 | 11,41 | 11,42 | -1,59% | 22.636,00 |
| 25.08.2026 | 11,61 | 11,66 | 11,54 | 11,61 | 0,30% | 3.422,00 |
| 24.08.2026 | 11,42 | 11,59 | 11,40 | 11,57 | 1,49% | 3.216,00 |
| 21.08.2026 | 11,23 | 11,44 | 11,23 | 11,40 | 2,06% | 4.696,00 |
| 20.08.2026 | 11,25 | 11,34 | 11,16 | 11,17 | -0,67% | - |
| 19.08.2026 | 11,35 | 11,46 | 11,24 | 11,25 | -1,14% | 880,00 |
| 18.08.2026 | 11,51 | 11,60 | 11,36 | 11,38 | -1,56% | 24.648,00 |
| 17.08.2026 | 11,70 | 11,74 | 11,55 | 11,56 | -1,07% | 364,00 |
| 14.08.2026 | 11,66 | 11,77 | 11,62 | 11,68 | 0,34% | 39.696,00 |
| 13.08.2026 | 11,72 | 11,79 | 11,62 | 11,64 | -0,64% | 7.380,00 |
| 12.08.2026 | 11,80 | 11,84 | 11,65 | 11,72 | -0,42% | 14.122,00 |
| 11.08.2026 | 11,62 | 11,80 | 11,59 | 11,77 | 1,25% | 8.434,00 |
| 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 |