2,680€
-1,83%
Echtzeit-Aktienkurs AFYREN SAS
Bid:
Ask:
Aktienkurse zur AFYREN SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -2,20% | - |
| 16.05.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 2,25% | - |
| 15.05.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,75% | - |
| 14.05.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,38% | - |
| 13.05.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,38% | - |
| 10.05.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,38% | - |
| 09.05.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,37% | - |
| 08.05.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,75% | - |
| 07.05.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -2,21% | - |
| 06.05.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 3,83% | - |
| 03.05.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -2,61% | - |
| 02.05.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 6,35% | - |
| 30.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 29.04.2024 | 2,61 | 2,61 | 2,54 | 2,54 | 2,83% | 590,00 |
| 26.04.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 6,01% | - |
| 25.04.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 7,87% | - |
| 24.04.2024 | 2,11 | 2,16 | 2,11 | 2,16 | 1,41% | 200,00 |
| 23.04.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -5,33% | - |
| 22.04.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 3,69% | - |
| 19.04.2024 | 2,17 | 2,17 | 2,17 | 2,17 | -2,69% | - |
| 18.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -5,91% | - |
| 17.04.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -3,27% | - |
| 16.04.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 12,90% | - |
| 15.04.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 13,91% | - |
| 12.04.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,97% | - |
| 11.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -5,61% | - |
| 10.04.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
| 09.04.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,26% | - |
| 08.04.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,77% | - |
| 05.04.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,84% | - |
| 04.04.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 03.04.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 02.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 28.03.2024 | 1,88 | 1,91 | 1,88 | 1,91 | -1,80% | 400,00 |
| 27.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,26% | - |
| 26.03.2024 | 1,79 | 1,95 | 1,79 | 1,95 | -0,51% | 200,00 |
| 25.03.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -4,17% | - |
| 22.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 14,61% | - |
| 21.03.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 18,27% | - |
| 20.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 4,51% | - |
| 19.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 18.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 15.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 14.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,35% | - |
| 13.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -5,94% | - |
| 12.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,00% | - |
| 11.03.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -4,76% | 300,00 |
| 08.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,87% | - |
| 07.03.2024 | 1,56 | 1,61 | 1,56 | 1,61 | 1,26% | 1.550,00 |
| 06.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 4,97% | - |
| 05.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 04.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -4,02% | - |
| 01.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,57% | - |
| 29.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,15% | - |
| 28.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -4,69% | - |
| 27.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,45% | - |
| 26.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,47% | 100,00 |
| 23.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -4,48% | - |
| 22.02.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 8,84% | - |
| 21.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 20.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,50% | - |
| 19.02.2024 | 1,60 | 1,67 | 1,60 | 1,67 | -5,40% | 955,00 |
| 16.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 15.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 10,97% | 100,00 |
| 14.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -10,89% | - |
| 13.02.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -4,02% | - |
| 12.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,27% | - |
| 09.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -3,11% | - |
| 08.02.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 07.02.2024 | 1,96 | 1,97 | 1,96 | 1,97 | 0,25% | 100,00 |
| 06.02.2024 | 1,90 | 1,97 | 1,90 | 1,97 | -0,76% | 200,00 |
| 05.02.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 02.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,79% | - |
| 01.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -4,63% | - |
| 31.01.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -3,30% | - |
| 30.01.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 29.01.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 1,44% | - |
| 26.01.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 4,76% | - |
| 25.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,27% | - |
| 24.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 23.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 22.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,25% | - |
| 19.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,74% | - |
| 18.01.2024 | 1,97 | 2,01 | 1,97 | 2,01 | 9,54% | 31,00 |
| 17.01.2024 | 1,85 | 1,85 | 1,84 | 1,84 | -1,61% | 550,00 |
| 16.01.2024 | 1,98 | 1,98 | 1,87 | 1,87 | -10,77% | 550,00 |
| 15.01.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,48% | - |
| 12.01.2024 | 2,17 | 2,17 | 2,10 | 2,10 | -8,30% | - |
| 11.01.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 10,63% | - |
| 10.01.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 3,76% | - |
| 09.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -2,68% | - |
| 08.01.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -1,44% | - |
| 05.01.2024 | 1,92 | 2,08 | 1,92 | 2,08 | 5,05% | 1.500,00 |
| 04.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -9,59% | - |
| 03.01.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 12,02% | - |
| 02.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,26% | - |
| 29.12.2023 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 28.12.2023 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 27.12.2023 | 1,98 | 1,98 | 1,98 | 1,98 | -1,49% | - |
| 22.12.2023 | 2,01 | 2,01 | 2,01 | 2,01 | 1,26% | - |