11,850€
3,95%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 11,95 | 11,95 | 11,85 | 11,85 | 3,95% | - |
| 19.02.2026 | 11,50 | 11,60 | 11,40 | 11,40 | -0,87% | - |
| 18.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 17.02.2026 | 11,60 | 11,60 | 11,40 | 11,40 | 0,00% | - |
| 16.02.2026 | 11,60 | 11,60 | 11,40 | 11,40 | -3,39% | - |
| 13.02.2026 | 11,90 | 11,90 | 11,80 | 11,80 | -7,81% | - |
| 12.02.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -2,29% | - |
| 11.02.2026 | 12,70 | 13,10 | 12,70 | 13,10 | 3,97% | - |
| 10.02.2026 | 12,80 | 12,80 | 12,60 | 12,60 | -2,33% | - |
| 09.02.2026 | 12,70 | 12,90 | 12,50 | 12,90 | 5,74% | 209,00 |
| 06.02.2026 | 12,40 | 12,40 | 12,20 | 12,20 | 0,00% | - |
| 05.02.2026 | 12,40 | 12,40 | 12,20 | 12,20 | -6,15% | - |
| 04.02.2026 | 12,30 | 13,00 | 12,30 | 13,00 | 1,56% | 800,00 |
| 03.02.2026 | 12,60 | 12,80 | 12,60 | 12,80 | 3,23% | - |
| 02.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 30.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 29.01.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | - |
| 28.01.2026 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 27.01.2026 | 12,30 | 12,30 | 12,10 | 12,10 | 1,68% | - |
| 26.01.2026 | 12,10 | 12,10 | 11,90 | 11,90 | 0,00% | - |
| 23.01.2026 | 11,90 | 12,00 | 11,90 | 11,90 | 1,71% | - |
| 22.01.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 21.01.2026 | 11,40 | 11,40 | 11,20 | 11,20 | -6,67% | - |
| 20.01.2026 | 11,60 | 12,00 | 11,50 | 12,00 | 4,35% | 170,00 |
| 19.01.2026 | 11,70 | 11,70 | 11,50 | 11,50 | -4,17% | - |
| 16.01.2026 | 12,10 | 12,10 | 12,00 | 12,00 | -0,83% | - |
| 15.01.2026 | 12,20 | 12,20 | 12,10 | 12,10 | -2,42% | - |
| 14.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 13.01.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 3,23% | - |
| 12.01.2026 | 12,60 | 12,60 | 12,40 | 12,40 | 1,64% | - |
| 09.01.2026 | 12,40 | 12,40 | 12,20 | 12,20 | 0,83% | - |
| 08.01.2026 | 12,40 | 12,40 | 12,10 | 12,10 | 0,83% | - |
| 07.01.2026 | 12,80 | 13,00 | 12,00 | 12,00 | -4,00% | - |
| 06.01.2026 | 12,60 | 12,60 | 12,50 | 12,50 | 0,81% | - |
| 05.01.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | - |
| 02.01.2026 | 12,80 | 12,80 | 12,60 | 12,60 | -3,82% | - |
| 30.12.2025 | 12,40 | 13,10 | 12,40 | 13,10 | 7,38% | 45,00 |
| 29.12.2025 | 12,40 | 13,00 | 12,20 | 12,20 | 0,83% | 40,00 |
| 23.12.2025 | 12,30 | 12,30 | 12,10 | 12,10 | 0,83% | - |
| 22.12.2025 | 12,10 | 12,10 | 12,00 | 12,00 | 0,00% | - |
| 19.12.2025 | 12,20 | 12,20 | 12,00 | 12,00 | -0,83% | - |
| 18.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 17.12.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 6,09% | - |
| 16.12.2025 | 12,10 | 12,10 | 11,50 | 11,50 | -4,17% | - |
| 15.12.2025 | 12,10 | 12,20 | 12,00 | 12,00 | 4,35% | - |
| 12.12.2025 | 12,00 | 12,00 | 11,50 | 11,50 | 0,00% | - |
| 11.12.2025 | 12,00 | 12,00 | 11,50 | 11,50 | -7,26% | - |
| 10.12.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 3,33% | 69,00 |
| 09.12.2025 | 12,30 | 12,30 | 12,00 | 12,00 | -2,44% | - |
| 08.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 05.12.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -3,85% | - |
| 04.12.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 1,56% | - |
| 03.12.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 1,59% | - |
| 02.12.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | - |
| 01.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 28.11.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 27.11.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 26.11.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 0,80% | - |
| 25.11.2025 | 12,50 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 24.11.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 21.11.2025 | 12,40 | 12,50 | 12,40 | 12,50 | -0,79% | - |
| 20.11.2025 | 12,70 | 12,70 | 12,50 | 12,60 | 1,61% | - |
| 19.11.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 5,08% | - |
| 18.11.2025 | 12,20 | 12,90 | 11,80 | 11,80 | -5,60% | 498,00 |
| 17.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 5,93% | - |
| 14.11.2025 | 12,30 | 12,30 | 11,80 | 11,80 | -6,35% | - |
| 13.11.2025 | 12,20 | 12,60 | 12,10 | 12,60 | 3,28% | - |
| 12.11.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 11.11.2025 | 12,10 | 12,40 | 12,10 | 12,10 | 0,00% | 44,00 |
| 10.11.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 0,00% | - |
| 07.11.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | - |
| 06.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 05.11.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 0,83% | - |
| 04.11.2025 | 12,00 | 12,10 | 12,00 | 12,10 | -0,82% | - |
| 03.11.2025 | 12,00 | 12,60 | 12,00 | 12,20 | 0,83% | 744,00 |
| 31.10.2025 | 12,00 | 12,30 | 12,00 | 12,10 | -1,63% | - |
| 30.10.2025 | 12,20 | 12,30 | 12,10 | 12,30 | 1,65% | - |
| 29.10.2025 | 12,10 | 12,20 | 12,10 | 12,10 | -1,63% | - |
| 28.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 27.10.2025 | 12,30 | 12,50 | 12,30 | 12,50 | -1,57% | - |
| 24.10.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | - |
| 23.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 22.10.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 21.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 20.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 17.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 16.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 15.10.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 3,33% | - |
| 14.10.2025 | 12,30 | 12,30 | 12,00 | 12,00 | -2,44% | - |
| 13.10.2025 | 12,10 | 12,30 | 12,10 | 12,30 | -3,91% | - |
| 10.10.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 0,79% | - |
| 09.10.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 08.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 07.10.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | - |
| 06.10.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | - |
| 03.10.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 0,00% | - |
| 02.10.2025 | 12,90 | 13,00 | 12,80 | 13,00 | 0,78% | - |
| 01.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 30.09.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | - |
| 29.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |