8,855€
1,43%
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 | 8,88 | 8,60 | 8,86 | 1,46% | - |
| 12.10.2026 | 8,73 | 8,73 | 8,73 | 8,73 | 0,81% | - |
| 09.10.2026 | 8,57 | 8,66 | 8,57 | 8,66 | -1,14% | - |
| 08.10.2026 | 8,76 | 8,76 | 8,76 | 8,76 | -0,45% | - |
| 07.10.2026 | 8,90 | 8,90 | 8,80 | 8,80 | -1,73% | - |
| 06.10.2026 | 8,96 | 8,96 | 8,96 | 8,96 | -0,22% | - |
| 05.10.2026 | 8,98 | 8,98 | 8,98 | 8,98 | -0,33% | - |
| 02.10.2026 | 8,99 | 9,01 | 8,99 | 9,01 | 0,78% | - |
| 01.10.2026 | 9,39 | 9,39 | 8,93 | 8,94 | -8,41% | - |
| 30.09.2026 | 9,76 | 9,76 | 9,76 | 9,76 | 0,36% | - |
| 29.09.2026 | 9,72 | 9,72 | 9,72 | 9,72 | -0,46% | - |
| 28.09.2026 | 9,77 | 9,77 | 9,77 | 9,77 | -1,86% | - |
| 25.09.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 24.09.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -1,19% | - |
| 23.09.2026 | 10,18 | 10,18 | 10,12 | 10,12 | -0,10% | - |
| 22.09.2026 | 10,15 | 10,15 | 10,13 | 10,13 | -3,15% | - |
| 21.09.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -0,10% | - |
| 18.09.2026 | 10,47 | 10,47 | 10,47 | 10,47 | -0,57% | - |
| 17.09.2026 | 10,53 | 10,53 | 10,53 | 10,53 | 1,06% | - |
| 16.09.2026 | 10,42 | 10,42 | 10,42 | 10,42 | -0,76% | - |
| 15.09.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,32% | - |
| 14.09.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -0,47% | - |
| 11.09.2026 | 10,69 | 10,69 | 10,69 | 10,69 | 1,23% | - |
| 10.09.2026 | 10,56 | 10,56 | 10,56 | 10,56 | 3,53% | - |
| 09.09.2026 | 10,53 | 10,53 | 10,20 | 10,20 | -5,20% | - |
| 08.09.2026 | 10,76 | 10,76 | 10,76 | 10,76 | -1,65% | - |
| 07.09.2026 | 10,94 | 10,94 | 10,94 | 10,94 | -1,08% | - |
| 04.09.2026 | 11,06 | 11,06 | 11,06 | 11,06 | -0,54% | - |
| 03.09.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -0,18% | - |
| 02.09.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -1,42% | - |
| 01.09.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,08% | - |
| 31.08.2026 | 11,07 | 11,07 | 11,07 | 11,07 | 2,12% | - |
| 28.08.2026 | 10,84 | 10,84 | 10,84 | 10,84 | -4,58% | - |
| 27.08.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -1,13% | - |
| 26.08.2026 | 11,49 | 11,49 | 11,49 | 11,49 | 0,09% | - |
| 25.08.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 1,68% | - |
| 24.08.2026 | 11,29 | 11,29 | 11,29 | 11,29 | 1,62% | - |
| 21.08.2026 | 11,11 | 11,11 | 11,11 | 11,11 | -0,36% | - |
| 20.08.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -0,71% | - |
| 19.08.2026 | 11,23 | 11,23 | 11,23 | 11,23 | -1,49% | - |
| 18.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,55% | - |
| 17.08.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 0,35% | - |
| 14.08.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -0,52% | - |
| 13.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,60% | - |
| 12.08.2026 | 11,67 | 11,67 | 11,67 | 11,67 | 1,48% | - |
| 11.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,52% | - |
| 10.08.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -0,17% | - |
| 07.08.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -1,29% | - |
| 06.08.2026 | 11,61 | 11,61 | 11,61 | 11,61 | 0,26% | - |
| 05.08.2026 | 11,58 | 11,58 | 11,58 | 11,58 | -1,36% | - |
| 04.08.2026 | 11,74 | 11,74 | 11,74 | 11,74 | 1,12% | - |
| 03.08.2026 | 11,61 | 11,61 | 11,61 | 11,61 | -2,93% | - |
| 31.07.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 4,82% | - |
| 30.07.2026 | 11,41 | 11,41 | 11,41 | 11,41 | -0,26% | - |
| 29.07.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -0,35% | - |
| 28.07.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -1,20% | - |
| 27.07.2026 | 11,62 | 11,62 | 11,62 | 11,62 | 1,22% | - |
| 24.07.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -3,04% | - |
| 23.07.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 2,16% | - |
| 22.07.2026 | 11,59 | 11,59 | 11,59 | 11,59 | 1,40% | - |
| 21.07.2026 | 11,43 | 11,43 | 11,43 | 11,43 | 0,00% | - |
| 20.07.2026 | 11,43 | 11,43 | 11,43 | 11,43 | -0,44% | - |
| 17.07.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -2,21% | - |
| 16.07.2026 | 11,74 | 11,74 | 11,74 | 11,74 | 1,47% | - |
| 15.07.2026 | 11,57 | 11,57 | 11,57 | 11,57 | 0,70% | - |
| 14.07.2026 | 11,49 | 11,49 | 11,49 | 11,49 | -1,46% | - |
| 13.07.2026 | 11,66 | 11,66 | 11,66 | 11,66 | 0,17% | - |
| 10.07.2026 | 11,64 | 11,64 | 11,64 | 11,64 | -0,68% | - |
| 09.07.2026 | 11,72 | 11,72 | 11,72 | 11,72 | 0,09% | - |
| 08.07.2026 | 11,71 | 11,71 | 11,71 | 11,71 | -0,34% | - |
| 07.07.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,26% | - |
| 06.07.2026 | 11,72 | 11,72 | 11,72 | 11,72 | -0,59% | - |
| 03.07.2026 | 11,73 | 11,79 | 11,73 | 11,79 | 3,15% | - |
| 02.07.2026 | 11,31 | 11,43 | 11,31 | 11,43 | 0,26% | - |
| 01.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,26% | - |
| 30.06.2026 | 11,37 | 11,37 | 11,37 | 11,37 | -0,09% | - |
| 29.06.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -0,35% | - |
| 26.06.2026 | 11,42 | 11,42 | 11,42 | 11,42 | 0,09% | - |
| 25.06.2026 | 11,41 | 11,41 | 11,41 | 11,41 | -2,23% | - |
| 24.06.2026 | 11,67 | 11,67 | 11,67 | 11,67 | -0,26% | - |
| 23.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,60% | - |
| 22.06.2026 | 11,63 | 11,63 | 11,63 | 11,63 | -1,02% | - |
| 19.06.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,17% | - |
| 18.06.2026 | 11,73 | 11,73 | 11,73 | 11,73 | -1,51% | - |
| 17.06.2026 | 11,91 | 11,91 | 11,91 | 11,91 | 0,34% | - |
| 16.06.2026 | 11,87 | 11,87 | 11,87 | 11,87 | 0,42% | - |
| 15.06.2026 | 11,82 | 11,82 | 11,82 | 11,82 | 2,34% | - |
| 12.06.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 2,85% | - |
| 11.06.2026 | 11,23 | 11,23 | 11,23 | 11,23 | 0,72% | - |
| 10.06.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -0,18% | - |
| 09.06.2026 | 11,17 | 11,17 | 11,17 | 11,17 | 2,10% | - |
| 08.06.2026 | 10,94 | 10,94 | 10,94 | 10,94 | -1,80% | - |
| 05.06.2026 | 11,14 | 11,14 | 11,14 | 11,14 | 0,09% | - |
| 04.06.2026 | 11,13 | 11,13 | 11,13 | 11,13 | -1,42% | - |
| 03.06.2026 | 11,29 | 11,29 | 11,29 | 11,29 | -0,27% | - |
| 02.06.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -1,22% | - |
| 01.06.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 2,32% | - |
| 29.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,18% | - |
| 28.05.2026 | 11,22 | 11,22 | 11,22 | 11,22 | 0,09% | - |
| 27.05.2026 | 11,21 | 11,21 | 11,21 | 11,21 | 1,08% | - |