11,110€
2,78%
Echtzeit-Aktienkurs Ayvens S.A.
Bid:
Ask:
Aktienkurse zur Ayvens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,92 | 11,18 | 10,92 | 11,13 | 2,96% | - |
| 14.10.2025 | 10,79 | 10,87 | 10,66 | 10,81 | -0,46% | 915.983,00 |
| 13.10.2025 | 10,64 | 10,92 | 10,63 | 10,86 | 2,16% | 787.415,00 |
| 10.10.2025 | 10,30 | 10,73 | 10,29 | 10,63 | 3,20% | 1.166.261,00 |
| 09.10.2025 | 10,09 | 10,50 | 10,09 | 10,30 | 1,78% | 827.839,00 |
| 08.10.2025 | 10,20 | 10,28 | 10,06 | 10,12 | -0,39% | 773.416,00 |
| 07.10.2025 | 10,15 | 10,16 | 9,94 | 10,16 | 0,10% | 604.854,00 |
| 06.10.2025 | 10,25 | 10,25 | 9,88 | 10,15 | -1,55% | 842.447,00 |
| 03.10.2025 | 10,35 | 10,44 | 10,22 | 10,31 | -0,10% | 566.869,00 |
| 02.10.2025 | 10,28 | 10,32 | 10,20 | 10,32 | 0,68% | 710.326,00 |
| 01.10.2025 | 10,26 | 10,30 | 10,13 | 10,25 | -0,19% | 521.190,00 |
| 30.09.2025 | 10,19 | 10,27 | 10,12 | 10,27 | 0,69% | 888.542,00 |
| 29.09.2025 | 10,06 | 10,26 | 10,00 | 10,20 | 2,00% | 593.862,00 |
| 26.09.2025 | 10,18 | 10,18 | 9,73 | 10,00 | 4,28% | 928.929,00 |
| 25.09.2025 | 9,60 | 9,65 | 9,50 | 9,59 | 0,10% | 457.661,00 |
| 24.09.2025 | 9,56 | 9,64 | 9,50 | 9,58 | 0,52% | 375.056,00 |
| 23.09.2025 | 9,52 | 9,64 | 9,50 | 9,53 | 0,42% | 581.068,00 |
| 22.09.2025 | 9,55 | 9,61 | 9,43 | 9,49 | -0,99% | 531.281,00 |
| 19.09.2025 | 9,88 | 9,92 | 9,59 | 9,59 | -2,59% | 3.325.294,00 |
| 18.09.2025 | 9,79 | 9,87 | 9,73 | 9,84 | 0,87% | 778.615,00 |
| 17.09.2025 | 10,15 | 10,15 | 9,69 | 9,76 | -3,70% | 941.456,00 |
| 16.09.2025 | 9,75 | 10,25 | 9,72 | 10,13 | 1,91% | 2.086.030,00 |
| 15.09.2025 | 9,90 | 10,03 | 9,89 | 9,94 | 0,40% | 402.045,00 |
| 12.09.2025 | 9,84 | 9,93 | 9,72 | 9,90 | 0,56% | 349.120,00 |
| 11.09.2025 | 9,53 | 9,85 | 9,53 | 9,85 | 3,52% | 611.985,00 |
| 10.09.2025 | 9,47 | 9,59 | 9,38 | 9,51 | 0,79% | 269.240,00 |
| 09.09.2025 | 9,31 | 9,44 | 9,30 | 9,44 | 1,29% | 305.214,00 |
| 08.09.2025 | 9,27 | 9,32 | 9,25 | 9,32 | 0,54% | 193.353,00 |
| 05.09.2025 | 9,32 | 9,37 | 9,21 | 9,27 | 0,11% | 194.909,00 |
| 04.09.2025 | 9,15 | 9,30 | 9,15 | 9,26 | 0,76% | 192.925,00 |
| 03.09.2025 | 9,22 | 9,25 | 9,11 | 9,19 | -0,11% | 323.956,00 |
| 02.09.2025 | 9,50 | 9,51 | 9,14 | 9,20 | -3,21% | 443.706,00 |
| 01.09.2025 | 9,47 | 9,54 | 9,45 | 9,50 | 0,37% | 211.373,00 |
| 29.08.2025 | 9,55 | 9,55 | 9,34 | 9,47 | -2,47% | 414.638,00 |
| 28.08.2025 | 9,85 | 9,91 | 9,65 | 9,71 | -1,27% | 505.062,00 |
| 27.08.2025 | 9,98 | 10,05 | 9,78 | 9,83 | -1,50% | 236.131,00 |
| 26.08.2025 | 9,90 | 10,04 | 9,61 | 9,98 | -2,35% | 864.444,00 |
| 25.08.2025 | 10,06 | 10,38 | 10,05 | 10,22 | 1,39% | 526.656,00 |
| 22.08.2025 | 9,89 | 10,08 | 9,87 | 10,08 | 1,82% | 444.911,00 |
| 21.08.2025 | 9,84 | 9,98 | 9,84 | 9,90 | 0,76% | 249.495,00 |
| 20.08.2025 | 9,75 | 9,83 | 9,73 | 9,83 | 0,56% | 256.156,00 |
| 19.08.2025 | 9,93 | 9,94 | 9,77 | 9,77 | -1,66% | 330.559,00 |
| 18.08.2025 | 9,79 | 10,07 | 9,79 | 9,94 | 1,79% | 648.446,00 |
| 15.08.2025 | 9,80 | 9,80 | 9,71 | 9,76 | 0,10% | 170.076,00 |
| 14.08.2025 | 9,91 | 9,93 | 9,72 | 9,75 | -1,56% | 259.216,00 |
| 13.08.2025 | 9,83 | 9,95 | 9,83 | 9,91 | 0,76% | 274.979,00 |
| 12.08.2025 | 9,81 | 9,84 | 9,76 | 9,83 | 0,36% | 155.063,00 |
| 11.08.2025 | 9,76 | 9,81 | 9,73 | 9,80 | 0,41% | 129.792,00 |
| 08.08.2025 | 9,72 | 9,79 | 9,71 | 9,76 | 0,46% | 244.617,00 |
| 07.08.2025 | 9,61 | 9,71 | 9,60 | 9,71 | 1,30% | 217.375,00 |
| 06.08.2025 | 9,60 | 9,61 | 9,52 | 9,59 | 0,42% | 225.142,00 |
| 05.08.2025 | 9,58 | 9,59 | 9,46 | 9,55 | 0,26% | 209.140,00 |
| 04.08.2025 | 9,36 | 9,65 | 9,36 | 9,52 | 2,92% | 366.706,00 |
| 01.08.2025 | 9,45 | 9,45 | 9,18 | 9,25 | -2,17% | 802.663,00 |
| 31.07.2025 | 9,54 | 9,78 | 9,35 | 9,46 | -2,02% | 914.402,00 |
| 30.07.2025 | 9,55 | 9,69 | 9,52 | 9,65 | 0,78% | 362.010,00 |
| 29.07.2025 | 9,54 | 9,66 | 9,50 | 9,58 | 0,74% | 332.377,00 |
| 28.07.2025 | 9,67 | 9,73 | 9,49 | 9,51 | -0,99% | 258.464,00 |
| 25.07.2025 | 9,50 | 9,69 | 9,47 | 9,60 | 0,63% | 293.075,00 |
| 24.07.2025 | 9,78 | 9,78 | 9,50 | 9,54 | -0,83% | 318.736,00 |
| 23.07.2025 | 9,50 | 9,73 | 9,41 | 9,62 | 4,23% | 735.261,00 |
| 22.07.2025 | 9,30 | 9,34 | 9,20 | 9,23 | -1,28% | 366.241,00 |
| 21.07.2025 | 9,47 | 9,49 | 9,26 | 9,35 | -1,27% | 405.981,00 |
| 18.07.2025 | 9,55 | 9,55 | 9,39 | 9,47 | -0,53% | 463.247,00 |
| 17.07.2025 | 9,58 | 9,59 | 9,44 | 9,52 | 0,05% | 349.831,00 |
| 16.07.2025 | 9,60 | 9,70 | 9,52 | 9,52 | -1,45% | 413.507,00 |
| 15.07.2025 | 9,80 | 9,80 | 9,63 | 9,66 | -1,08% | 374.014,00 |
| 14.07.2025 | 9,67 | 9,79 | 9,62 | 9,76 | 0,00% | 196.537,00 |
| 11.07.2025 | 9,80 | 9,87 | 9,70 | 9,76 | -0,66% | 269.964,00 |
| 10.07.2025 | 9,82 | 9,89 | 9,77 | 9,83 | 0,20% | 426.433,00 |
| 09.07.2025 | 9,69 | 9,84 | 9,69 | 9,81 | 1,50% | 513.589,00 |
| 08.07.2025 | 9,74 | 9,80 | 9,62 | 9,66 | -0,67% | 472.068,00 |
| 07.07.2025 | 9,55 | 9,74 | 9,55 | 9,73 | 1,89% | 526.238,00 |
| 04.07.2025 | 9,56 | 9,58 | 9,42 | 9,55 | -0,47% | 401.948,00 |
| 03.07.2025 | 9,59 | 9,67 | 9,54 | 9,59 | 0,47% | 421.068,00 |
| 02.07.2025 | 9,53 | 9,63 | 9,53 | 9,55 | 0,47% | 588.435,00 |
| 01.07.2025 | 9,46 | 9,52 | 9,38 | 9,50 | 0,53% | 662.869,00 |
| 30.06.2025 | 9,30 | 9,45 | 9,25 | 9,45 | 1,83% | 573.190,00 |
| 27.06.2025 | 9,26 | 9,30 | 9,17 | 9,28 | 0,60% | 286.542,00 |
| 26.06.2025 | 9,18 | 9,30 | 9,08 | 9,23 | 0,49% | 273.251,00 |
| 25.06.2025 | 9,34 | 9,34 | 9,18 | 9,18 | -1,50% | 300.852,00 |
| 24.06.2025 | 9,09 | 9,35 | 8,99 | 9,32 | 6,39% | 994.256,00 |
| 23.06.2025 | 8,65 | 8,79 | 8,65 | 8,76 | 0,29% | 252.103,00 |
| 20.06.2025 | 8,84 | 8,94 | 8,74 | 8,74 | 0,11% | 3.609.216,00 |
| 19.06.2025 | 8,97 | 8,98 | 8,71 | 8,73 | -3,32% | 222.276,00 |
| 18.06.2025 | 8,73 | 9,10 | 8,70 | 9,03 | 4,15% | 477.158,00 |
| 17.06.2025 | 8,90 | 8,90 | 8,67 | 8,67 | -3,40% | 196.137,00 |
| 16.06.2025 | 8,78 | 9,05 | 8,78 | 8,97 | 2,05% | 266.349,00 |
| 13.06.2025 | 8,82 | 8,85 | 8,73 | 8,79 | -1,79% | 236.884,00 |
| 12.06.2025 | 9,00 | 9,02 | 8,86 | 8,95 | -0,44% | 236.843,00 |
| 11.06.2025 | 9,00 | 9,11 | 8,99 | 8,99 | -0,17% | 204.772,00 |
| 10.06.2025 | 9,06 | 9,09 | 8,99 | 9,01 | -0,99% | 199.688,00 |
| 09.06.2025 | 9,05 | 9,16 | 9,01 | 9,10 | 0,28% | 209.509,00 |
| 06.06.2025 | 9,06 | 9,12 | 9,03 | 9,07 | 0,22% | 150.917,00 |
| 05.06.2025 | 8,87 | 9,06 | 8,83 | 9,05 | 2,38% | 225.059,00 |
| 04.06.2025 | 9,10 | 9,11 | 8,82 | 8,84 | -2,59% | 357.602,00 |
| 03.06.2025 | 9,03 | 9,22 | 9,00 | 9,08 | 0,55% | 503.768,00 |
| 02.06.2025 | 8,90 | 9,05 | 8,86 | 9,03 | 0,73% | 355.058,00 |
| 30.05.2025 | 8,92 | 9,22 | 8,90 | 8,96 | 0,28% | 548.119,00 |
| 29.05.2025 | 8,94 | 9,01 | 8,83 | 8,94 | 0,22% | 279.329,00 |