8,855€
1,55%
Echtzeit-Aktienkurs Ayvens S.A.
Bid:
Ask:
Aktienkurse zur Ayvens S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 8,72 | 8,92 | 8,70 | 8,89 | 1,95% | - |
| 12.10.2026 | 8,85 | 8,89 | 8,66 | 8,72 | -0,63% | - |
| 09.10.2026 | 8,66 | 8,79 | 8,64 | 8,78 | 1,62% | - |
| 08.10.2026 | 8,92 | 8,92 | 8,52 | 8,64 | -3,14% | - |
| 07.10.2026 | 9,01 | 9,11 | 8,89 | 8,92 | -1,27% | - |
| 06.10.2026 | 9,06 | 9,17 | 8,99 | 9,03 | -0,19% | - |
| 05.10.2026 | 9,09 | 9,11 | 8,95 | 9,05 | -0,49% | - |
| 02.10.2026 | 9,10 | 9,23 | 9,03 | 9,09 | -0,14% | - |
| 01.10.2026 | 9,47 | 9,50 | 9,01 | 9,11 | -3,83% | - |
| 30.09.2026 | 9,93 | 9,93 | 9,47 | 9,47 | -3,52% | - |
| 29.09.2026 | 9,87 | 9,91 | 9,76 | 9,81 | -1,43% | - |
| 28.09.2026 | 10,02 | 10,07 | 9,83 | 9,96 | -1,09% | - |
| 25.09.2026 | 10,04 | 10,09 | 9,95 | 10,07 | 0,20% | - |
| 24.09.2026 | 10,16 | 10,22 | 9,98 | 10,05 | -1,13% | - |
| 23.09.2026 | 10,27 | 10,33 | 10,14 | 10,16 | -0,78% | - |
| 22.09.2026 | 10,29 | 10,43 | 10,17 | 10,24 | -0,10% | - |
| 21.09.2026 | 10,48 | 10,61 | 9,83 | 10,25 | -2,10% | - |
| 18.09.2026 | 10,59 | 10,60 | 10,36 | 10,47 | -1,51% | - |
| 17.09.2026 | 10,62 | 10,74 | 10,61 | 10,63 | 0,19% | - |
| 16.09.2026 | 10,51 | 10,71 | 10,49 | 10,61 | 0,66% | - |
| 15.09.2026 | 10,65 | 10,65 | 10,52 | 10,54 | -2,18% | - |
| 14.09.2026 | 10,75 | 10,83 | 10,75 | 10,78 | -0,23% | - |
| 11.09.2026 | 10,76 | 10,86 | 10,75 | 10,80 | 0,37% | - |
| 10.09.2026 | 10,36 | 10,84 | 10,36 | 10,76 | 4,36% | - |
| 09.09.2026 | 10,63 | 10,67 | 10,31 | 10,31 | -3,37% | - |
| 08.09.2026 | 10,90 | 10,90 | 10,57 | 10,67 | -5,07% | - |
| 07.09.2026 | 11,08 | 11,24 | 10,99 | 11,24 | 1,49% | - |
| 04.09.2026 | 11,16 | 11,30 | 11,07 | 11,08 | -0,76% | - |
| 03.09.2026 | 11,23 | 11,25 | 11,11 | 11,16 | -0,13% | - |
| 02.09.2026 | 11,25 | 11,37 | 11,17 | 11,18 | -0,58% | - |
| 01.09.2026 | 11,39 | 11,61 | 11,21 | 11,24 | -1,10% | - |
| 31.08.2026 | 10,96 | 11,41 | 10,95 | 11,37 | 3,18% | 455,00 |
| 28.08.2026 | 11,01 | 11,06 | 10,92 | 11,02 | 0,96% | - |
| 27.08.2026 | 11,46 | 11,49 | 10,86 | 10,91 | -4,47% | - |
| 26.08.2026 | 11,61 | 11,67 | 11,41 | 11,42 | -1,38% | - |
| 25.08.2026 | 11,57 | 11,66 | 11,54 | 11,58 | 0,52% | - |
| 24.08.2026 | 11,41 | 11,56 | 11,40 | 11,52 | 0,88% | - |
| 21.08.2026 | 11,22 | 11,44 | 11,22 | 11,42 | 1,96% | - |
| 20.08.2026 | 11,25 | 11,34 | 11,19 | 11,20 | -0,44% | - |
| 19.08.2026 | 11,35 | 11,46 | 11,24 | 11,25 | -1,19% | - |
| 18.08.2026 | 11,50 | 11,60 | 11,36 | 11,39 | -1,43% | - |
| 17.08.2026 | 11,68 | 11,74 | 11,55 | 11,55 | -1,03% | - |
| 14.08.2026 | 11,67 | 11,76 | 11,62 | 11,67 | 0,00% | - |
| 13.08.2026 | 11,71 | 11,79 | 11,63 | 11,67 | -0,26% | - |
| 12.08.2026 | 11,78 | 11,84 | 11,65 | 11,70 | -0,68% | - |
| 11.08.2026 | 11,66 | 11,80 | 11,60 | 11,78 | 2,21% | - |
| 10.08.2026 | 11,57 | 11,57 | 11,47 | 11,53 | -0,22% | - |
| 07.08.2026 | 11,58 | 11,61 | 11,48 | 11,55 | -0,26% | - |
| 06.08.2026 | 11,68 | 11,74 | 11,52 | 11,58 | 0,43% | - |
| 05.08.2026 | 11,67 | 11,77 | 11,53 | 11,53 | -1,03% | - |
| 04.08.2026 | 11,86 | 11,89 | 11,61 | 11,65 | -1,60% | - |
| 03.08.2026 | 11,65 | 11,88 | 11,65 | 11,84 | 1,59% | - |
| 31.07.2026 | 12,04 | 12,09 | 11,59 | 11,66 | -2,92% | - |
| 30.07.2026 | 11,54 | 12,34 | 11,52 | 12,01 | 3,67% | - |
| 29.07.2026 | 11,60 | 11,66 | 11,47 | 11,58 | -0,30% | - |
| 28.07.2026 | 11,60 | 11,70 | 11,50 | 11,62 | -0,17% | - |
| 27.07.2026 | 11,60 | 11,83 | 11,59 | 11,64 | 0,04% | - |
| 24.07.2026 | 11,61 | 11,67 | 11,56 | 11,63 | 1,04% | - |
| 23.07.2026 | 12,01 | 12,01 | 11,37 | 11,51 | -3,92% | - |
| 22.07.2026 | 11,72 | 12,02 | 11,59 | 11,98 | 2,35% | - |
| 21.07.2026 | 11,45 | 11,72 | 11,45 | 11,71 | 1,78% | - |
| 20.07.2026 | 11,58 | 11,72 | 11,47 | 11,50 | -0,61% | - |
| 17.07.2026 | 11,53 | 11,71 | 11,53 | 11,57 | -1,41% | - |
| 16.07.2026 | 11,88 | 11,90 | 11,61 | 11,74 | -0,97% | - |
| 15.07.2026 | 11,68 | 11,87 | 11,55 | 11,85 | 1,67% | - |
| 14.07.2026 | 11,55 | 12,10 | 11,46 | 11,66 | 0,34% | - |
| 13.07.2026 | 11,90 | 11,90 | 11,61 | 11,62 | -2,64% | - |
| 10.07.2026 | 11,77 | 12,01 | 11,70 | 11,93 | 1,71% | - |
| 09.07.2026 | 11,82 | 11,85 | 11,49 | 11,73 | -0,47% | - |
| 08.07.2026 | 11,87 | 11,87 | 11,43 | 11,79 | -0,97% | - |
| 07.07.2026 | 11,85 | 11,97 | 11,78 | 11,90 | -0,17% | - |
| 06.07.2026 | 11,85 | 11,92 | 11,83 | 11,92 | 0,63% | - |
| 03.07.2026 | 11,85 | 11,94 | 11,79 | 11,85 | -0,25% | - |
| 02.07.2026 | 11,43 | 11,89 | 11,36 | 11,88 | 3,85% | - |
| 01.07.2026 | 11,50 | 11,53 | 11,30 | 11,44 | -0,74% | - |
| 30.06.2026 | 11,53 | 11,63 | 11,46 | 11,52 | 0,83% | 100,00 |
| 29.06.2026 | 11,44 | 11,52 | 11,36 | 11,43 | 0,22% | - |
| 26.06.2026 | 11,55 | 11,59 | 11,39 | 11,40 | -1,13% | - |
| 25.06.2026 | 11,53 | 11,55 | 11,52 | 11,53 | 0,57% | - |
| 24.06.2026 | 11,79 | 11,82 | 11,44 | 11,47 | -2,96% | - |
| 23.06.2026 | 11,78 | 11,87 | 11,74 | 11,82 | -0,71% | 20,00 |
| 22.06.2026 | 11,69 | 11,93 | 11,69 | 11,90 | 1,58% | - |
| 19.06.2026 | 11,92 | 11,92 | 11,70 | 11,72 | -1,76% | - |
| 18.06.2026 | 11,81 | 11,94 | 11,79 | 11,93 | 0,46% | - |
| 17.06.2026 | 11,98 | 12,09 | 11,76 | 11,87 | -1,29% | - |
| 16.06.2026 | 11,99 | 12,04 | 11,91 | 12,03 | 0,50% | - |
| 15.06.2026 | 11,83 | 12,12 | 11,83 | 11,97 | 1,74% | - |
| 12.06.2026 | 11,69 | 12,00 | 11,60 | 11,76 | 2,66% | - |
| 11.06.2026 | 11,33 | 11,52 | 11,33 | 11,46 | 0,88% | - |
| 10.06.2026 | 11,20 | 11,46 | 11,20 | 11,36 | 1,98% | - |
| 09.06.2026 | 11,30 | 11,39 | 11,13 | 11,14 | -1,11% | 30,00 |
| 08.06.2026 | 11,12 | 11,39 | 11,12 | 11,26 | 0,94% | - |
| 05.06.2026 | 11,18 | 11,29 | 11,13 | 11,16 | -1,24% | - |
| 04.06.2026 | 11,25 | 11,39 | 11,22 | 11,30 | -0,26% | - |
| 03.06.2026 | 11,42 | 11,43 | 11,29 | 11,33 | -0,83% | - |
| 02.06.2026 | 11,45 | 11,51 | 11,32 | 11,42 | -0,17% | - |
| 01.06.2026 | 11,55 | 11,61 | 11,36 | 11,44 | -1,08% | - |
| 29.05.2026 | 11,33 | 11,59 | 11,30 | 11,57 | 2,44% | - |
| 28.05.2026 | 11,21 | 11,40 | 11,19 | 11,29 | -1,44% | - |
| 27.05.2026 | 11,31 | 11,46 | 11,29 | 11,46 | 1,51% | - |