12,210€
0,04%
Echtzeit-Aktienkurs Ayvens S.A.
Bid:
Ask:
Aktienkurse zur Ayvens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 12,21 | 12,29 | 12,12 | 12,23 | 0,20% | - |
| 29.01.2026 | 12,18 | 12,23 | 12,16 | 12,21 | 0,33% | - |
| 28.01.2026 | 12,21 | 12,32 | 12,07 | 12,17 | 0,12% | - |
| 27.01.2026 | 12,11 | 12,16 | 12,11 | 12,15 | 0,12% | - |
| 26.01.2026 | 12,00 | 12,14 | 11,94 | 12,14 | 1,80% | - |
| 23.01.2026 | 12,14 | 12,15 | 11,91 | 11,92 | 0,42% | - |
| 22.01.2026 | 11,87 | 11,87 | 11,86 | 11,87 | 1,54% | - |
| 21.01.2026 | 11,62 | 11,77 | 11,53 | 11,69 | 1,92% | - |
| 20.01.2026 | 11,52 | 11,52 | 11,46 | 11,47 | -0,35% | - |
| 19.01.2026 | 11,73 | 11,73 | 11,27 | 11,51 | -1,71% | - |
| 16.01.2026 | 11,83 | 11,96 | 11,64 | 11,71 | -1,22% | - |
| 15.01.2026 | 11,66 | 11,92 | 11,66 | 11,86 | 0,89% | - |
| 14.01.2026 | 11,75 | 11,83 | 11,74 | 11,75 | -0,17% | - |
| 13.01.2026 | 11,83 | 11,86 | 11,73 | 11,77 | -0,47% | - |
| 12.01.2026 | 12,01 | 12,01 | 11,73 | 11,83 | -1,70% | - |
| 09.01.2026 | 12,04 | 12,04 | 12,02 | 12,03 | 0,08% | - |
| 08.01.2026 | 12,10 | 12,18 | 11,88 | 12,02 | -0,78% | - |
| 07.01.2026 | 11,65 | 12,24 | 11,64 | 12,12 | 4,08% | 500,00 |
| 06.01.2026 | 11,80 | 11,86 | 11,61 | 11,64 | -1,23% | - |
| 05.01.2026 | 11,68 | 11,81 | 11,59 | 11,79 | 0,90% | - |
| 02.01.2026 | 11,54 | 11,69 | 11,40 | 11,68 | 2,68% | - |
| 30.12.2025 | 11,38 | 11,39 | 11,37 | 11,38 | -0,13% | - |
| 29.12.2025 | 11,38 | 11,46 | 11,33 | 11,39 | 0,26% | - |
| 23.12.2025 | 11,22 | 11,38 | 11,20 | 11,36 | 1,38% | - |
| 22.12.2025 | 11,05 | 11,28 | 10,99 | 11,21 | 1,31% | - |
| 19.12.2025 | 11,03 | 11,10 | 10,95 | 11,06 | 0,36% | 200,00 |
| 18.12.2025 | 10,85 | 11,07 | 10,79 | 11,02 | 2,08% | - |
| 17.12.2025 | 10,76 | 10,88 | 10,75 | 10,80 | 0,65% | 183,00 |
| 16.12.2025 | 10,58 | 10,79 | 10,57 | 10,73 | -3,07% | - |
| 15.12.2025 | 11,04 | 11,10 | 11,01 | 11,07 | 0,41% | - |
| 12.12.2025 | 11,03 | 11,12 | 10,97 | 11,02 | 0,09% | - |
| 11.12.2025 | 10,98 | 11,02 | 10,84 | 11,01 | 0,73% | - |
| 10.12.2025 | 11,12 | 11,14 | 10,88 | 10,93 | -1,80% | 328,00 |
| 09.12.2025 | 11,24 | 11,28 | 11,08 | 11,13 | -1,11% | - |
| 08.12.2025 | 11,35 | 11,38 | 11,23 | 11,26 | -0,97% | - |
| 05.12.2025 | 11,44 | 11,48 | 11,35 | 11,37 | -0,44% | - |
| 04.12.2025 | 11,17 | 11,44 | 11,17 | 11,42 | 2,28% | - |
| 03.12.2025 | 11,13 | 11,22 | 11,10 | 11,16 | 0,27% | - |
| 02.12.2025 | 11,07 | 11,21 | 11,03 | 11,13 | 0,41% | - |
| 01.12.2025 | 11,12 | 11,15 | 10,97 | 11,09 | -0,31% | 228,00 |
| 28.11.2025 | 11,00 | 11,13 | 10,96 | 11,12 | 1,18% | - |
| 27.11.2025 | 10,91 | 11,04 | 10,88 | 10,99 | 0,64% | - |
| 26.11.2025 | 10,88 | 10,93 | 10,81 | 10,92 | 0,51% | - |
| 25.11.2025 | 10,76 | 10,89 | 10,68 | 10,87 | 1,35% | - |
| 24.11.2025 | 10,72 | 10,80 | 10,65 | 10,72 | 1,56% | - |
| 21.11.2025 | 10,56 | 10,65 | 10,45 | 10,56 | -0,42% | - |
| 20.11.2025 | 10,77 | 10,85 | 10,56 | 10,60 | -1,21% | 100,00 |
| 19.11.2025 | 10,67 | 10,79 | 10,57 | 10,73 | 0,42% | - |
| 18.11.2025 | 10,78 | 10,78 | 10,52 | 10,69 | -0,97% | - |
| 17.11.2025 | 11,01 | 11,08 | 10,79 | 10,79 | -2,04% | - |
| 14.11.2025 | 11,07 | 11,10 | 10,89 | 11,02 | -0,90% | - |
| 13.11.2025 | 11,06 | 11,26 | 11,04 | 11,12 | 0,68% | 111,00 |
| 12.11.2025 | 10,91 | 11,08 | 10,90 | 11,04 | 1,24% | - |
| 11.11.2025 | 10,89 | 10,95 | 10,85 | 10,91 | 0,14% | - |
| 10.11.2025 | 10,86 | 11,09 | 10,83 | 10,89 | 1,30% | - |
| 07.11.2025 | 10,88 | 10,97 | 10,65 | 10,75 | -1,42% | - |
| 06.11.2025 | 11,09 | 11,09 | 10,80 | 10,91 | -1,67% | - |
| 05.11.2025 | 11,06 | 11,13 | 10,90 | 11,09 | 0,14% | - |
| 04.11.2025 | 10,82 | 11,43 | 10,62 | 11,08 | -3,40% | 140,00 |
| 03.11.2025 | 11,57 | 11,62 | 11,42 | 11,47 | -0,91% | - |
| 31.10.2025 | 11,08 | 11,63 | 11,08 | 11,57 | 4,38% | - |
| 30.10.2025 | 10,06 | 11,19 | 10,06 | 11,09 | 10,02% | 4.000,00 |
| 29.10.2025 | 10,19 | 10,26 | 10,07 | 10,08 | -0,79% | - |
| 28.10.2025 | 10,31 | 10,31 | 10,12 | 10,16 | -0,73% | - |
| 27.10.2025 | 10,27 | 10,35 | 10,18 | 10,23 | -0,49% | - |
| 24.10.2025 | 10,32 | 10,37 | 10,22 | 10,28 | -0,24% | - |
| 23.10.2025 | 10,31 | 10,31 | 10,30 | 10,31 | 0,19% | - |
| 22.10.2025 | 10,28 | 10,37 | 10,20 | 10,29 | -0,10% | - |
| 21.10.2025 | 10,45 | 10,45 | 10,27 | 10,30 | -1,44% | - |
| 20.10.2025 | 10,73 | 10,75 | 10,33 | 10,45 | -2,57% | - |
| 17.10.2025 | 10,76 | 10,76 | 10,44 | 10,72 | -0,28% | - |
| 16.10.2025 | 10,90 | 10,96 | 10,70 | 10,75 | -1,29% | - |
| 15.10.2025 | 10,89 | 11,18 | 10,88 | 10,89 | 0,00% | - |
| 14.10.2025 | 10,86 | 10,90 | 10,65 | 10,89 | 0,28% | - |
| 13.10.2025 | 10,62 | 10,92 | 10,62 | 10,86 | 2,45% | 240,00 |
| 10.10.2025 | 10,31 | 10,73 | 10,29 | 10,60 | 3,01% | - |
| 09.10.2025 | 10,13 | 10,49 | 10,11 | 10,29 | 1,68% | - |
| 08.10.2025 | 10,15 | 10,29 | 10,06 | 10,12 | 1,15% | - |
| 07.10.2025 | 10,16 | 10,17 | 9,95 | 10,01 | -1,53% | - |
| 06.10.2025 | 10,31 | 10,32 | 9,88 | 10,16 | -1,55% | - |
| 03.10.2025 | 10,35 | 10,44 | 10,23 | 10,32 | 1,18% | - |
| 02.10.2025 | 10,20 | 10,21 | 10,20 | 10,20 | -0,68% | - |
| 01.10.2025 | 10,28 | 10,29 | 10,13 | 10,27 | -0,24% | - |
| 30.09.2025 | 10,17 | 10,30 | 10,12 | 10,30 | 1,38% | - |
| 29.09.2025 | 9,98 | 10,26 | 9,98 | 10,16 | 1,68% | - |
| 26.09.2025 | 9,62 | 10,17 | 9,61 | 9,99 | 3,85% | - |
| 25.09.2025 | 9,58 | 9,65 | 9,51 | 9,62 | 0,39% | - |
| 24.09.2025 | 9,50 | 9,65 | 9,50 | 9,58 | 0,45% | - |
| 23.09.2025 | 9,51 | 9,63 | 9,50 | 9,54 | 0,34% | - |
| 22.09.2025 | 9,60 | 9,75 | 9,43 | 9,51 | -0,86% | - |
| 19.09.2025 | 9,84 | 9,93 | 9,58 | 9,59 | -2,69% | - |
| 18.09.2025 | 9,78 | 9,88 | 9,73 | 9,85 | 0,95% | - |
| 17.09.2025 | 10,16 | 10,18 | 9,68 | 9,76 | -3,94% | - |
| 16.09.2025 | 9,70 | 10,26 | 9,58 | 10,16 | 2,29% | - |
| 15.09.2025 | 9,92 | 10,03 | 9,89 | 9,93 | 0,71% | - |
| 12.09.2025 | 9,87 | 9,88 | 9,73 | 9,86 | 2,71% | - |
| 11.09.2025 | 9,50 | 9,66 | 9,50 | 9,60 | 0,92% | - |
| 10.09.2025 | 9,46 | 9,58 | 9,38 | 9,52 | 1,44% | - |
| 09.09.2025 | 9,32 | 9,39 | 9,29 | 9,38 | 0,81% | - |
| 08.09.2025 | 9,29 | 9,32 | 9,25 | 9,31 | 0,22% | - |