9,640€
-3,70%
Echtzeit-Aktienkurs Ayvens S.A.
Bid:
Ask:
Aktienkurse zur Ayvens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,74 | 9,75 | 9,58 | 9,69 | -3,17% | - |
| 06.03.2026 | 10,13 | 10,16 | 9,75 | 10,01 | -0,20% | 882.236,00 |
| 05.03.2026 | 10,06 | 10,29 | 9,98 | 10,03 | -0,99% | 1.670.507,00 |
| 04.03.2026 | 10,00 | 10,26 | 9,86 | 10,13 | 1,50% | 1.362.801,00 |
| 03.03.2026 | 10,68 | 10,68 | 9,91 | 9,98 | -6,38% | 1.598.981,00 |
| 02.03.2026 | 10,60 | 10,83 | 10,52 | 10,66 | -1,30% | 1.051.286,00 |
| 27.02.2026 | 10,84 | 11,05 | 10,80 | 10,80 | 0,19% | 30.811.268,00 |
| 26.02.2026 | 10,91 | 10,91 | 10,57 | 10,78 | -1,19% | 1.475.844,00 |
| 25.02.2026 | 10,87 | 10,95 | 10,80 | 10,91 | 2,15% | 873.552,00 |
| 24.02.2026 | 11,07 | 11,11 | 10,68 | 10,68 | -3,26% | 1.402.335,00 |
| 23.02.2026 | 11,01 | 11,22 | 11,00 | 11,04 | 0,36% | 987.731,00 |
| 20.02.2026 | 10,82 | 11,05 | 10,82 | 11,00 | 2,23% | 1.632.109,00 |
| 19.02.2026 | 11,00 | 11,05 | 10,76 | 10,76 | -1,91% | 895.118,00 |
| 18.02.2026 | 10,68 | 11,05 | 10,68 | 10,97 | 4,38% | 1.132.213,00 |
| 17.02.2026 | 10,37 | 10,74 | 10,37 | 10,51 | 1,35% | 1.128.594,00 |
| 16.02.2026 | 10,39 | 10,69 | 10,36 | 10,37 | 0,19% | 1.248.323,00 |
| 13.02.2026 | 10,91 | 11,03 | 10,35 | 10,35 | -5,05% | 1.755.238,00 |
| 12.02.2026 | 11,25 | 11,31 | 10,90 | 10,90 | -2,33% | 1.139.962,00 |
| 11.02.2026 | 11,41 | 11,53 | 11,14 | 11,16 | -2,96% | 1.153.265,00 |
| 10.02.2026 | 11,47 | 11,57 | 11,37 | 11,50 | 0,52% | 811.119,00 |
| 09.02.2026 | 11,36 | 11,44 | 11,04 | 11,44 | -0,61% | 1.747.170,00 |
| 06.02.2026 | 11,79 | 11,83 | 11,04 | 11,51 | -6,73% | 2.921.581,00 |
| 05.02.2026 | 12,42 | 12,47 | 12,16 | 12,34 | -0,48% | 757.974,00 |
| 04.02.2026 | 12,39 | 12,45 | 12,12 | 12,40 | 0,73% | 1.529.526,00 |
| 03.02.2026 | 12,58 | 12,64 | 12,08 | 12,31 | -1,12% | 1.004.834,00 |
| 02.02.2026 | 12,26 | 12,52 | 12,16 | 12,45 | 1,63% | 662.476,00 |
| 30.01.2026 | 12,20 | 12,30 | 12,11 | 12,25 | 0,99% | 694.525,00 |
| 29.01.2026 | 12,22 | 12,28 | 12,12 | 12,13 | -0,41% | 683.379,00 |
| 28.01.2026 | 12,27 | 12,29 | 12,07 | 12,18 | -0,33% | - |
| 27.01.2026 | 12,10 | 12,27 | 12,07 | 12,22 | 0,99% | 646.840,00 |
| 26.01.2026 | 12,00 | 12,11 | 11,95 | 12,10 | 0,67% | 432.972,00 |
| 23.01.2026 | 12,05 | 12,05 | 11,90 | 12,02 | -0,99% | 659.844,00 |
| 22.01.2026 | 11,83 | 12,14 | 11,83 | 12,14 | 3,58% | 811.947,00 |
| 21.01.2026 | 11,71 | 11,77 | 11,53 | 11,72 | 0,60% | 650.163,00 |
| 20.01.2026 | 11,48 | 11,65 | 11,43 | 11,65 | 1,13% | 570.437,00 |
| 19.01.2026 | 11,39 | 11,61 | 11,26 | 11,52 | -1,62% | 707.931,00 |
| 16.01.2026 | 11,95 | 11,97 | 11,63 | 11,71 | -1,26% | 579.251,00 |
| 15.01.2026 | 11,69 | 11,92 | 11,67 | 11,86 | 1,98% | 700.119,00 |
| 14.01.2026 | 11,74 | 11,83 | 11,63 | 11,63 | -1,11% | 413.197,00 |
| 13.01.2026 | 11,85 | 11,85 | 11,73 | 11,76 | -0,34% | 405.878,00 |
| 12.01.2026 | 12,00 | 12,00 | 11,72 | 11,80 | -1,67% | 535.233,00 |
| 09.01.2026 | 12,04 | 12,06 | 11,87 | 12,00 | 0,08% | 386.405,00 |
| 08.01.2026 | 12,15 | 12,20 | 11,88 | 11,99 | -1,07% | 618.450,00 |
| 07.01.2026 | 11,75 | 12,23 | 11,75 | 12,12 | 4,21% | 1.250.865,00 |
| 06.01.2026 | 11,83 | 11,86 | 11,60 | 11,63 | -1,02% | 437.563,00 |
| 05.01.2026 | 11,70 | 11,82 | 11,59 | 11,75 | 0,77% | 644.781,00 |
| 02.01.2026 | 11,45 | 11,66 | 11,41 | 11,66 | 1,92% | 756.730,00 |
| 31.12.2025 | 11,44 | 11,47 | 11,40 | 11,44 | -0,52% | 264.150,00 |
| 30.12.2025 | 11,34 | 11,56 | 11,34 | 11,50 | 1,05% | 525.389,00 |
| 29.12.2025 | 11,37 | 11,47 | 11,33 | 11,38 | 0,26% | 453.393,00 |
| 24.12.2025 | 11,33 | 11,38 | 11,19 | 11,35 | -0,18% | 183.192,00 |
| 23.12.2025 | 11,26 | 11,37 | 11,19 | 11,37 | 0,89% | 437.413,00 |
| 22.12.2025 | 11,08 | 11,27 | 10,99 | 11,27 | 1,62% | 635.029,00 |
| 19.12.2025 | 11,05 | 11,09 | 10,95 | 11,09 | 0,54% | 2.903.731,00 |
| 18.12.2025 | 10,86 | 11,07 | 10,79 | 11,03 | 1,47% | 1.079.599,00 |
| 17.12.2025 | 10,78 | 10,88 | 10,75 | 10,87 | 0,74% | 711.136,00 |
| 16.12.2025 | 10,65 | 10,81 | 10,65 | 10,79 | -2,26% | 863.821,00 |
| 15.12.2025 | 11,07 | 11,10 | 11,00 | 11,04 | 0,27% | 673.378,00 |
| 12.12.2025 | 11,01 | 11,13 | 10,96 | 11,01 | 0,18% | 873.697,00 |
| 11.12.2025 | 10,96 | 10,99 | 10,84 | 10,99 | 0,64% | 664.856,00 |
| 10.12.2025 | 11,06 | 11,10 | 10,87 | 10,92 | -1,97% | 652.628,00 |
| 09.12.2025 | 11,21 | 11,25 | 11,08 | 11,14 | -0,98% | 791.609,00 |
| 08.12.2025 | 11,35 | 11,38 | 11,24 | 11,25 | -0,88% | 1.097.308,00 |
| 05.12.2025 | 11,44 | 11,48 | 11,35 | 11,35 | -0,61% | 610.926,00 |
| 04.12.2025 | 11,24 | 11,42 | 11,21 | 11,42 | 2,61% | 981.836,00 |
| 03.12.2025 | 11,16 | 11,22 | 11,09 | 11,13 | -0,27% | 436.099,00 |
| 02.12.2025 | 11,01 | 11,18 | 11,01 | 11,16 | 1,00% | 705.086,00 |
| 01.12.2025 | 11,01 | 11,15 | 10,97 | 11,05 | -0,45% | 686.356,00 |
| 28.11.2025 | 10,98 | 11,10 | 10,95 | 11,10 | 1,00% | 709.144,00 |
| 27.11.2025 | 10,93 | 11,04 | 10,88 | 10,99 | 0,73% | 545.823,00 |
| 26.11.2025 | 10,90 | 10,93 | 10,81 | 10,91 | 0,74% | 747.639,00 |
| 25.11.2025 | 10,78 | 10,89 | 10,67 | 10,83 | 0,74% | 524.984,00 |
| 24.11.2025 | 10,70 | 10,79 | 10,65 | 10,75 | 0,94% | 1.409.479,00 |
| 21.11.2025 | 10,51 | 10,68 | 10,44 | 10,65 | -0,56% | 614.596,00 |
| 20.11.2025 | 10,82 | 10,83 | 10,65 | 10,71 | 0,19% | 687.457,00 |
| 19.11.2025 | 10,63 | 10,79 | 10,56 | 10,69 | 0,19% | 564.064,00 |
| 18.11.2025 | 10,60 | 10,71 | 10,51 | 10,67 | -1,75% | 641.125,00 |
| 17.11.2025 | 11,01 | 11,09 | 10,85 | 10,86 | -1,45% | 638.888,00 |
| 14.11.2025 | 11,06 | 11,06 | 10,88 | 11,02 | -0,72% | 1.022.869,00 |
| 13.11.2025 | 11,10 | 11,25 | 11,10 | 11,10 | 0,63% | 809.166,00 |
| 12.11.2025 | 10,89 | 11,09 | 10,89 | 11,03 | 1,47% | 788.857,00 |
| 11.11.2025 | 10,87 | 10,96 | 10,84 | 10,87 | 0,37% | 813.729,00 |
| 10.11.2025 | 10,88 | 11,10 | 10,83 | 10,83 | 0,74% | 1.396.746,00 |
| 07.11.2025 | 10,80 | 10,98 | 10,65 | 10,75 | -1,10% | 1.166.917,00 |
| 06.11.2025 | 11,03 | 11,08 | 10,78 | 10,87 | -1,81% | 5.306.686,00 |
| 05.11.2025 | 10,90 | 11,13 | 10,86 | 11,07 | -0,36% | 1.640.115,00 |
| 04.11.2025 | 11,57 | 11,60 | 11,11 | 11,11 | -1,94% | 3.679.084,00 |
| 03.11.2025 | 11,61 | 11,61 | 11,30 | 11,33 | -2,07% | 1.096.744,00 |
| 31.10.2025 | 11,15 | 11,63 | 11,08 | 11,57 | 3,49% | 1.648.094,00 |
| 30.10.2025 | 11,01 | 11,18 | 10,71 | 11,18 | 11,13% | 1.538.861,00 |
| 29.10.2025 | 10,21 | 10,27 | 10,06 | 10,06 | -1,47% | 670.031,00 |
| 28.10.2025 | 10,27 | 10,27 | 10,10 | 10,21 | -0,87% | 447.255,00 |
| 27.10.2025 | 10,31 | 10,34 | 10,17 | 10,30 | 0,10% | 442.954,00 |
| 24.10.2025 | 10,36 | 10,37 | 10,20 | 10,29 | -0,19% | 286.394,00 |
| 23.10.2025 | 10,32 | 10,42 | 10,24 | 10,31 | 0,00% | 311.000,00 |
| 22.10.2025 | 10,27 | 10,38 | 10,20 | 10,31 | 0,10% | 609.187,00 |
| 21.10.2025 | 10,36 | 10,42 | 10,25 | 10,30 | -1,15% | 328.838,00 |
| 20.10.2025 | 10,72 | 10,73 | 10,32 | 10,42 | -2,25% | 509.937,00 |
| 17.10.2025 | 10,65 | 10,71 | 10,56 | 10,66 | -1,39% | 1.101.102,00 |
| 16.10.2025 | 10,92 | 10,97 | 10,69 | 10,81 | -1,01% | 635.676,00 |