12,900€
7,50%
Echtzeit-Aktienkurs Afya Limited
Bid:
Ask:
Aktienkurse zur Afya Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 12,90 | 13,00 | 12,70 | 12,70 | 5,83% | - |
| 14.08.2025 | 12,60 | 12,60 | 12,00 | 12,00 | -2,44% | - |
| 13.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 12.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 11.08.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | - |
| 08.08.2025 | 12,70 | 12,70 | 12,30 | 12,30 | 1,65% | - |
| 07.08.2025 | 12,50 | 12,50 | 12,10 | 12,10 | -4,72% | - |
| 06.08.2025 | 12,20 | 12,70 | 12,20 | 12,70 | 1,60% | - |
| 05.08.2025 | 12,00 | 12,50 | 12,00 | 12,50 | 5,93% | - |
| 04.08.2025 | 11,50 | 12,20 | 11,50 | 11,80 | 0,85% | 720,00 |
| 01.08.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -0,85% | - |
| 31.07.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -4,07% | - |
| 30.07.2025 | 12,00 | 12,30 | 12,00 | 12,30 | 3,36% | - |
| 29.07.2025 | 11,90 | 13,10 | 11,70 | 11,90 | 0,85% | 361,00 |
| 28.07.2025 | 12,00 | 12,10 | 11,80 | 11,80 | -5,60% | - |
| 25.07.2025 | 12,10 | 12,50 | 12,10 | 12,50 | -1,57% | 240,00 |
| 24.07.2025 | 12,50 | 12,70 | 12,40 | 12,70 | 2,42% | - |
| 23.07.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | - |
| 22.07.2025 | 12,70 | 13,10 | 12,60 | 12,60 | -2,33% | 328,00 |
| 21.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 18.07.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | - |
| 17.07.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -2,29% | - |
| 16.07.2025 | 13,10 | 13,10 | 13,00 | 13,10 | -5,07% | - |
| 15.07.2025 | 13,00 | 13,80 | 12,90 | 13,80 | 5,34% | 784,00 |
| 14.07.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -1,50% | - |
| 11.07.2025 | 13,50 | 13,50 | 13,30 | 13,30 | -2,92% | - |
| 10.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 09.07.2025 | 14,00 | 14,00 | 13,80 | 13,80 | -3,50% | - |
| 08.07.2025 | 14,30 | 14,30 | 14,10 | 14,30 | -1,38% | - |
| 07.07.2025 | 14,60 | 15,30 | 14,50 | 14,50 | 0,00% | 347,00 |
| 04.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 03.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 02.07.2025 | 15,10 | 15,10 | 14,90 | 14,90 | 1,36% | - |
| 01.07.2025 | 14,90 | 15,60 | 14,70 | 14,70 | 1,38% | 10,00 |
| 30.06.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -0,68% | - |
| 27.06.2025 | 14,90 | 14,90 | 14,60 | 14,60 | 0,69% | - |
| 26.06.2025 | 14,70 | 14,70 | 14,50 | 14,50 | -2,68% | - |
| 25.06.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | - |
| 24.06.2025 | 15,00 | 15,00 | 14,70 | 15,00 | 0,00% | - |
| 23.06.2025 | 14,60 | 15,00 | 14,60 | 15,00 | -0,66% | - |
| 20.06.2025 | 15,50 | 15,50 | 15,10 | 15,10 | -3,21% | - |
| 19.06.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -1,27% | - |
| 18.06.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 4,64% | - |
| 17.06.2025 | 15,60 | 15,60 | 15,10 | 15,10 | -1,31% | - |
| 16.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 13.06.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 0,66% | - |
| 12.06.2025 | 15,40 | 15,40 | 15,10 | 15,10 | 0,00% | - |
| 11.06.2025 | 15,30 | 15,30 | 15,10 | 15,10 | 0,67% | - |
| 10.06.2025 | 15,20 | 15,20 | 15,00 | 15,00 | -0,66% | - |
| 09.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 06.06.2025 | 15,40 | 15,40 | 15,30 | 15,30 | 0,00% | - |
| 05.06.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -1,29% | - |
| 04.06.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -4,32% | - |
| 03.06.2025 | 16,00 | 16,20 | 15,90 | 16,20 | 3,85% | - |
| 02.06.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -1,27% | - |
| 30.05.2025 | 15,70 | 15,80 | 15,70 | 15,80 | -0,63% | - |
| 29.05.2025 | 16,20 | 16,20 | 15,90 | 15,90 | -1,24% | - |
| 28.05.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -1,23% | - |
| 27.05.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -0,61% | - |
| 26.05.2025 | 16,50 | 16,50 | 16,40 | 16,40 | 0,00% | - |
| 23.05.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -1,20% | 122,00 |
| 22.05.2025 | 16,40 | 16,60 | 16,30 | 16,60 | 3,75% | 125,00 |
| 21.05.2025 | 16,10 | 16,20 | 16,00 | 16,00 | -3,03% | - |
| 20.05.2025 | 16,60 | 16,60 | 16,50 | 16,50 | -1,79% | - |
| 19.05.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -0,59% | - |
| 16.05.2025 | 17,10 | 17,10 | 16,90 | 16,90 | 2,42% | - |
| 15.05.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -1,20% | - |
| 14.05.2025 | 17,00 | 17,00 | 16,70 | 16,70 | -1,18% | - |
| 13.05.2025 | 17,20 | 17,20 | 16,90 | 16,90 | -2,31% | - |
| 12.05.2025 | 17,30 | 17,30 | 17,10 | 17,30 | 2,98% | - |
| 09.05.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -0,59% | - |
| 08.05.2025 | 17,10 | 17,10 | 16,90 | 16,90 | 3,05% | - |
| 07.05.2025 | 16,60 | 16,60 | 16,40 | 16,40 | 0,00% | - |
| 06.05.2025 | 16,60 | 16,60 | 16,40 | 16,40 | 0,00% | - |
| 05.05.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -2,38% | - |
| 02.05.2025 | 17,00 | 17,00 | 16,80 | 16,80 | 1,20% | - |
| 30.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 29.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 28.04.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 1,89% | - |
| 25.04.2025 | 15,90 | 15,90 | 15,80 | 15,90 | 0,00% | - |
| 24.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 23.04.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 3,85% | - |
| 22.04.2025 | 15,60 | 15,60 | 15,50 | 15,60 | -0,64% | - |
| 17.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 16.04.2025 | 15,50 | 15,60 | 15,50 | 15,50 | -1,27% | - |
| 15.04.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 2,61% | - |
| 14.04.2025 | 15,30 | 15,40 | 15,30 | 15,30 | 0,66% | - |
| 11.04.2025 | 15,40 | 15,40 | 15,20 | 15,20 | -2,56% | - |
| 10.04.2025 | 15,90 | 15,90 | 15,60 | 15,60 | 4,70% | - |
| 09.04.2025 | 14,60 | 14,90 | 14,60 | 14,90 | -1,32% | - |
| 08.04.2025 | 15,30 | 15,50 | 15,10 | 15,10 | -0,66% | - |
| 07.04.2025 | 15,10 | 15,20 | 15,10 | 15,20 | -5,00% | - |
| 04.04.2025 | 15,90 | 16,00 | 15,80 | 16,00 | -1,23% | - |
| 03.04.2025 | 16,30 | 16,40 | 16,20 | 16,20 | -1,82% | - |
| 02.04.2025 | 16,30 | 16,50 | 16,30 | 16,50 | 0,61% | - |
| 01.04.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 1,23% | - |
| 31.03.2025 | 16,10 | 16,20 | 16,10 | 16,20 | -1,22% | - |
| 28.03.2025 | 16,30 | 16,50 | 16,30 | 16,40 | -1,20% | - |
| 27.03.2025 | 16,20 | 16,70 | 16,20 | 16,60 | 0,00% | 125,00 |
| 26.03.2025 | 16,30 | 16,60 | 16,30 | 16,60 | -1,19% | - |