12,250€
3,81%
Echtzeit-Aktienkurs Afya Ltd.
Bid:
Ask:
Aktienkurse zur Afya Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 11,90 | 11,90 | 11,50 | 11,50 | -2,54% | - |
| 20.05.2026 | 11,80 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 19.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 6,31% | - |
| 18.05.2026 | 11,40 | 11,50 | 11,10 | 11,10 | -2,63% | - |
| 15.05.2026 | 11,20 | 11,40 | 11,20 | 11,40 | -4,20% | - |
| 14.05.2026 | 11,60 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 13.05.2026 | 11,90 | 11,90 | 11,80 | 11,80 | -0,84% | - |
| 12.05.2026 | 11,60 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 11.05.2026 | 11,40 | 11,80 | 11,40 | 11,80 | -0,84% | - |
| 08.05.2026 | 11,50 | 11,90 | 11,50 | 11,90 | 1,71% | - |
| 07.05.2026 | 12,40 | 12,40 | 11,70 | 11,70 | 0,86% | 403,00 |
| 06.05.2026 | 11,50 | 11,60 | 11,50 | 11,60 | -3,33% | - |
| 05.05.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 2,56% | - |
| 04.05.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | - |
| 30.04.2026 | 11,70 | 11,90 | 11,70 | 11,70 | -0,85% | - |
| 29.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 28.04.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 27.04.2026 | 11,60 | 11,70 | 11,50 | 11,50 | -4,96% | - |
| 24.04.2026 | 11,90 | 12,10 | 11,90 | 12,10 | -6,92% | - |
| 23.04.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -2,26% | - |
| 22.04.2026 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | - |
| 21.04.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 20.04.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | - |
| 17.04.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 2,34% | - |
| 16.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 15.04.2026 | 12,50 | 12,70 | 12,50 | 12,50 | -3,85% | - |
| 14.04.2026 | 12,90 | 13,00 | 12,90 | 13,00 | 4,00% | - |
| 13.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 10.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | - |
| 09.04.2026 | 12,40 | 12,40 | 12,20 | 12,20 | 0,83% | - |
| 08.04.2026 | 12,40 | 12,50 | 12,10 | 12,10 | -3,20% | - |
| 07.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 02.04.2026 | 12,50 | 12,50 | 12,30 | 12,30 | -3,15% | - |
| 01.04.2026 | 12,60 | 12,70 | 12,60 | 12,70 | -0,78% | - |
| 31.03.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 1,59% | - |
| 30.03.2026 | 12,60 | 13,10 | 12,50 | 12,60 | 0,00% | 63,00 |
| 27.03.2026 | 12,70 | 12,70 | 12,60 | 12,60 | -4,55% | - |
| 26.03.2026 | 12,90 | 13,20 | 12,80 | 13,20 | 2,33% | - |
| 25.03.2026 | 12,80 | 12,90 | 12,80 | 12,90 | -0,77% | - |
| 24.03.2026 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 23.03.2026 | 12,50 | 12,90 | 12,50 | 12,90 | 3,20% | - |
| 20.03.2026 | 12,60 | 12,60 | 12,50 | 12,50 | 1,63% | - |
| 19.03.2026 | 12,10 | 12,30 | 12,10 | 12,30 | -1,60% | - |
| 18.03.2026 | 12,20 | 12,50 | 12,10 | 12,50 | 0,81% | - |
| 17.03.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 0,00% | - |
| 16.03.2026 | 11,70 | 12,40 | 11,70 | 12,40 | 3,33% | - |
| 13.03.2026 | 11,50 | 12,00 | 11,50 | 12,00 | 1,69% | - |
| 12.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 11.03.2026 | 11,40 | 11,80 | 11,40 | 11,80 | 0,85% | - |
| 10.03.2026 | 11,50 | 11,70 | 11,50 | 11,70 | -0,85% | - |
| 09.03.2026 | 11,70 | 11,80 | 11,60 | 11,80 | 1,72% | - |
| 06.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | - |
| 05.03.2026 | 11,30 | 11,30 | 11,20 | 11,20 | 0,90% | - |
| 04.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 03.03.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 1,80% | - |
| 02.03.2026 | 11,30 | 11,30 | 11,10 | 11,10 | 0,00% | - |
| 27.02.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -1,77% | - |
| 26.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 25.02.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 24.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 23.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 20.02.2026 | 11,70 | 11,70 | 11,60 | 11,60 | 1,75% | - |
| 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% | - |