10,550€
0,24%
Echtzeit-Aktienkurs AFRY AB B FRIA
Bid:
Ask:
Aktienkurse zur AFRY AB B FRIA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,36 | 10,68 | 10,36 | 10,44 | 0,58% | 4.400,00 |
| 04.05.2026 | 10,34 | 10,67 | 10,33 | 10,38 | 0,53% | - |
| 30.04.2026 | 10,33 | 10,49 | 10,20 | 10,32 | -0,05% | - |
| 29.04.2026 | 10,54 | 11,10 | 10,14 | 10,33 | -6,98% | 750,00 |
| 28.04.2026 | 11,80 | 11,80 | 10,93 | 11,10 | -6,05% | 663,00 |
| 27.04.2026 | 11,81 | 11,96 | 11,81 | 11,82 | 0,04% | - |
| 24.04.2026 | 11,93 | 11,96 | 11,77 | 11,81 | -0,92% | - |
| 23.04.2026 | 11,98 | 12,07 | 11,91 | 11,92 | -0,54% | - |
| 22.04.2026 | 12,21 | 12,21 | 11,98 | 11,99 | -1,52% | 58,00 |
| 21.04.2026 | 12,25 | 12,35 | 12,16 | 12,17 | -0,61% | 238,00 |
| 20.04.2026 | 12,34 | 12,35 | 12,16 | 12,25 | -0,89% | - |
| 17.04.2026 | 12,11 | 12,44 | 12,11 | 12,36 | 2,07% | 1.792,00 |
| 16.04.2026 | 11,90 | 12,17 | 11,90 | 12,11 | 1,81% | - |
| 15.04.2026 | 11,86 | 11,94 | 11,84 | 11,89 | 0,34% | 1.782,00 |
| 14.04.2026 | 11,75 | 11,95 | 11,75 | 11,85 | 0,94% | 2.442,00 |
| 13.04.2026 | 11,67 | 11,78 | 11,57 | 11,74 | 0,34% | - |
| 10.04.2026 | 11,45 | 11,97 | 11,43 | 11,70 | 2,05% | - |
| 09.04.2026 | 11,64 | 11,66 | 11,41 | 11,47 | -1,50% | - |
| 08.04.2026 | 11,37 | 11,89 | 11,37 | 11,64 | 3,37% | - |
| 07.04.2026 | 11,32 | 11,57 | 11,19 | 11,26 | -0,92% | - |
| 02.04.2026 | 11,46 | 11,46 | 11,21 | 11,37 | -1,09% | - |
| 01.04.2026 | 11,66 | 12,01 | 11,37 | 11,49 | -1,29% | - |
| 31.03.2026 | 11,50 | 11,81 | 11,47 | 11,64 | 1,22% | - |
| 30.03.2026 | 11,32 | 11,53 | 11,04 | 11,50 | 1,77% | - |
| 27.03.2026 | 11,53 | 11,54 | 11,28 | 11,30 | -2,08% | - |
| 26.03.2026 | 11,37 | 11,63 | 11,27 | 11,54 | 1,41% | 3.500,00 |
| 25.03.2026 | 11,31 | 11,52 | 11,31 | 11,38 | 0,53% | 55,00 |
| 24.03.2026 | 11,29 | 11,38 | 11,16 | 11,32 | 0,18% | - |
| 23.03.2026 | 11,21 | 11,49 | 10,86 | 11,30 | 0,67% | 270,00 |
| 20.03.2026 | 11,43 | 11,57 | 11,18 | 11,23 | -1,71% | - |
| 19.03.2026 | 11,56 | 11,57 | 11,24 | 11,42 | -1,13% | 11.700,00 |
| 18.03.2026 | 11,60 | 11,72 | 11,55 | 11,55 | -0,35% | - |
| 17.03.2026 | 11,66 | 11,72 | 11,52 | 11,59 | -0,60% | - |
| 16.03.2026 | 11,64 | 11,70 | 11,47 | 11,66 | 0,60% | - |
| 13.03.2026 | 11,77 | 11,81 | 11,57 | 11,59 | -1,74% | - |
| 12.03.2026 | 12,03 | 12,04 | 11,77 | 11,80 | -2,03% | 630,00 |
| 11.03.2026 | 12,20 | 12,20 | 12,00 | 12,04 | -1,19% | - |
| 10.03.2026 | 12,17 | 12,45 | 12,16 | 12,19 | 0,25% | 126,00 |
| 09.03.2026 | 12,41 | 12,44 | 11,96 | 12,16 | -2,25% | - |
| 06.03.2026 | 12,53 | 12,61 | 12,28 | 12,44 | -0,64% | - |
| 05.03.2026 | 12,36 | 12,61 | 12,27 | 12,52 | 1,01% | - |
| 04.03.2026 | 12,03 | 12,41 | 11,96 | 12,39 | 3,12% | 37,00 |
| 03.03.2026 | 12,28 | 12,29 | 11,82 | 12,02 | -2,28% | - |
| 02.03.2026 | 12,57 | 12,57 | 12,19 | 12,30 | -2,58% | - |
| 27.02.2026 | 12,46 | 12,64 | 12,39 | 12,62 | 1,32% | - |
| 26.02.2026 | 12,23 | 12,49 | 12,20 | 12,46 | 1,80% | - |
| 25.02.2026 | 12,04 | 12,26 | 12,02 | 12,24 | 1,79% | - |
| 24.02.2026 | 11,96 | 12,12 | 11,86 | 12,02 | 0,54% | - |
| 23.02.2026 | 12,32 | 12,33 | 11,95 | 11,96 | -2,73% | 1.075,00 |
| 20.02.2026 | 12,37 | 12,46 | 12,24 | 12,29 | -0,57% | - |
| 19.02.2026 | 12,44 | 12,46 | 12,26 | 12,36 | -0,68% | - |
| 18.02.2026 | 12,40 | 12,51 | 12,37 | 12,45 | 0,28% | 14,00 |
| 17.02.2026 | 12,57 | 12,67 | 12,26 | 12,41 | -1,43% | - |
| 16.02.2026 | 12,42 | 12,72 | 12,41 | 12,59 | 1,41% | 546,00 |
| 13.02.2026 | 12,27 | 12,50 | 12,27 | 12,42 | 1,02% | - |
| 12.02.2026 | 12,63 | 12,73 | 12,28 | 12,29 | -2,54% | - |
| 11.02.2026 | 13,19 | 13,31 | 12,61 | 12,61 | -4,25% | 1.300,00 |
| 10.02.2026 | 12,80 | 13,19 | 12,80 | 13,17 | 2,73% | - |
| 09.02.2026 | 12,82 | 13,14 | 12,78 | 12,82 | 0,20% | - |
| 06.02.2026 | 12,55 | 12,83 | 12,30 | 12,80 | 1,79% | 3.900,00 |
| 05.02.2026 | 13,33 | 13,35 | 12,24 | 12,57 | -5,84% | 168,00 |
| 04.02.2026 | 13,25 | 13,47 | 13,18 | 13,35 | 0,87% | - |
| 03.02.2026 | 13,60 | 13,64 | 13,15 | 13,24 | -2,65% | - |
| 02.02.2026 | 13,37 | 13,61 | 13,23 | 13,60 | 1,57% | - |
| 30.01.2026 | 13,52 | 13,55 | 13,39 | 13,39 | -1,14% | - |
| 29.01.2026 | 13,75 | 13,75 | 13,48 | 13,54 | -1,28% | - |
| 28.01.2026 | 13,60 | 13,72 | 13,56 | 13,72 | 0,81% | - |
| 27.01.2026 | 13,73 | 13,80 | 13,55 | 13,61 | -0,91% | - |
| 26.01.2026 | 13,90 | 13,90 | 13,69 | 13,73 | -0,94% | - |
| 23.01.2026 | 13,96 | 14,03 | 13,83 | 13,86 | -0,57% | - |
| 22.01.2026 | 13,79 | 14,10 | 13,78 | 13,94 | 1,46% | - |
| 21.01.2026 | 13,71 | 13,75 | 13,46 | 13,74 | 0,37% | 700,00 |
| 20.01.2026 | 13,68 | 13,74 | 13,45 | 13,69 | 0,11% | - |
| 19.01.2026 | 14,21 | 14,21 | 13,66 | 13,68 | -3,93% | - |
| 16.01.2026 | 14,32 | 14,35 | 14,11 | 14,24 | -0,66% | - |
| 15.01.2026 | 14,38 | 14,48 | 14,31 | 14,33 | -0,17% | - |
| 14.01.2026 | 14,31 | 14,37 | 14,19 | 14,36 | 0,53% | - |
| 13.01.2026 | 14,36 | 14,39 | 14,10 | 14,28 | -0,56% | - |
| 12.01.2026 | 14,54 | 14,54 | 14,29 | 14,36 | -1,24% | - |
| 09.01.2026 | 14,32 | 14,55 | 14,25 | 14,54 | 1,39% | - |
| 08.01.2026 | 14,72 | 14,73 | 14,24 | 14,34 | -2,68% | - |
| 07.01.2026 | 14,20 | 14,74 | 14,19 | 14,74 | 3,69% | - |
| 06.01.2026 | 14,22 | 14,23 | 14,18 | 14,21 | 0,04% | - |
| 05.01.2026 | 13,97 | 14,38 | 13,97 | 14,21 | 1,76% | 27,00 |
| 02.01.2026 | 13,88 | 14,08 | 13,80 | 13,96 | 1,16% | - |
| 30.12.2025 | 13,84 | 13,86 | 13,72 | 13,80 | -0,22% | - |
| 29.12.2025 | 13,59 | 13,85 | 13,54 | 13,83 | 2,03% | - |
| 23.12.2025 | 13,36 | 13,58 | 13,32 | 13,56 | 1,46% | - |
| 22.12.2025 | 13,40 | 13,43 | 13,19 | 13,36 | -0,34% | - |
| 19.12.2025 | 13,48 | 13,48 | 13,28 | 13,41 | -0,67% | - |
| 18.12.2025 | 13,43 | 13,50 | 13,13 | 13,50 | 0,75% | 49,00 |
| 17.12.2025 | 13,63 | 13,63 | 13,34 | 13,40 | -1,69% | - |
| 16.12.2025 | 13,71 | 13,72 | 13,56 | 13,63 | -0,69% | - |
| 15.12.2025 | 13,75 | 13,80 | 13,61 | 13,72 | 0,00% | - |
| 12.12.2025 | 13,90 | 13,93 | 13,69 | 13,72 | -1,15% | - |
| 11.12.2025 | 13,80 | 13,97 | 13,79 | 13,88 | 0,51% | - |
| 10.12.2025 | 13,83 | 13,90 | 13,70 | 13,81 | -0,07% | - |
| 09.12.2025 | 14,39 | 14,39 | 13,80 | 13,82 | -3,89% | - |
| 08.12.2025 | 14,32 | 14,52 | 14,21 | 14,38 | 0,42% | - |
| 05.12.2025 | 13,93 | 14,40 | 13,92 | 14,32 | 2,84% | - |