2,680€
-0,37%
Echtzeit-Aktienkurs AFYREN SAS
Bid:
Ask:
Aktienkurse zur AFYREN SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,70 | 2,77 | 2,68 | 2,69 | -1,28% | - |
| 16.05.2024 | 2,70 | 2,88 | 2,68 | 2,73 | 0,93% | - |
| 15.05.2024 | 2,71 | 2,76 | 2,70 | 2,70 | -0,18% | - |
| 14.05.2024 | 2,69 | 2,71 | 2,66 | 2,71 | 0,56% | - |
| 13.05.2024 | 2,66 | 2,70 | 2,62 | 2,69 | -0,19% | - |
| 10.05.2024 | 2,65 | 2,71 | 2,64 | 2,70 | 0,37% | - |
| 09.05.2024 | 2,70 | 2,71 | 2,48 | 2,69 | -0,74% | - |
| 08.05.2024 | 2,71 | 2,72 | 2,67 | 2,71 | -0,18% | - |
| 07.05.2024 | 2,65 | 2,76 | 2,59 | 2,71 | 0,56% | - |
| 06.05.2024 | 2,76 | 2,76 | 2,62 | 2,70 | -2,00% | - |
| 03.05.2024 | 2,68 | 2,75 | 2,58 | 2,75 | 2,61% | - |
| 02.05.2024 | 2,77 | 2,88 | 2,58 | 2,68 | -2,90% | - |
| 30.04.2024 | 2,53 | 2,82 | 2,53 | 2,76 | 9,09% | - |
| 29.04.2024 | 2,51 | 2,63 | 2,32 | 2,53 | -1,56% | - |
| 26.04.2024 | 2,49 | 2,63 | 2,49 | 2,57 | 2,39% | - |
| 25.04.2024 | 2,32 | 2,71 | 2,32 | 2,51 | 6,36% | 25.000,00 |
| 24.04.2024 | 2,16 | 2,58 | 2,15 | 2,36 | 9,01% | - |
| 23.04.2024 | 2,17 | 2,17 | 2,10 | 2,17 | 0,00% | - |
| 22.04.2024 | 2,26 | 2,29 | 2,16 | 2,17 | -5,04% | 350,00 |
| 19.04.2024 | 2,22 | 2,32 | 2,17 | 2,28 | 3,40% | - |
| 18.04.2024 | 2,31 | 2,33 | 2,19 | 2,21 | -4,13% | - |
| 17.04.2024 | 2,45 | 2,46 | 2,25 | 2,30 | -6,88% | - |
| 16.04.2024 | 2,44 | 2,56 | 2,27 | 2,47 | -1,79% | - |
| 15.04.2024 | 2,17 | 2,87 | 2,17 | 2,52 | 24,63% | - |
| 12.04.2024 | 1,95 | 2,21 | 1,91 | 2,02 | 3,22% | - |
| 11.04.2024 | 1,88 | 2,08 | 1,86 | 1,96 | 4,27% | - |
| 10.04.2024 | 1,93 | 2,01 | 1,87 | 1,88 | -5,45% | 600,00 |
| 09.04.2024 | 1,95 | 1,99 | 1,94 | 1,98 | 1,54% | - |
| 08.04.2024 | 1,96 | 1,98 | 1,93 | 1,95 | 0,00% | - |
| 05.04.2024 | 1,97 | 1,99 | 1,95 | 1,95 | -1,01% | - |
| 04.04.2024 | 1,93 | 1,99 | 1,93 | 1,97 | 2,33% | - |
| 03.04.2024 | 1,93 | 1,99 | 1,93 | 1,93 | -0,26% | - |
| 02.04.2024 | 1,89 | 1,96 | 1,89 | 1,93 | 1,63% | - |
| 28.03.2024 | 1,87 | 1,95 | 1,87 | 1,90 | -0,83% | - |
| 27.03.2024 | 1,87 | 1,98 | 1,87 | 1,92 | 0,84% | - |
| 26.03.2024 | 1,78 | 1,92 | 1,78 | 1,90 | 4,05% | - |
| 25.03.2024 | 1,96 | 1,99 | 1,82 | 1,83 | -6,73% | - |
| 22.03.2024 | 2,00 | 2,08 | 1,96 | 1,96 | -3,92% | - |
| 21.03.2024 | 1,76 | 2,14 | 1,76 | 2,04 | 15,25% | - |
| 20.03.2024 | 1,53 | 1,78 | 1,53 | 1,77 | 12,03% | - |
| 19.03.2024 | 1,45 | 1,59 | 1,44 | 1,58 | 8,97% | - |
| 18.03.2024 | 1,45 | 1,46 | 1,42 | 1,45 | 0,35% | - |
| 15.03.2024 | 1,45 | 1,48 | 1,44 | 1,45 | -0,69% | - |
| 14.03.2024 | 1,43 | 1,48 | 1,43 | 1,46 | 1,89% | - |
| 13.03.2024 | 1,40 | 1,45 | 1,40 | 1,43 | -0,14% | - |
| 12.03.2024 | 1,44 | 1,50 | 1,43 | 1,43 | -3,25% | - |
| 11.03.2024 | 1,52 | 1,56 | 1,42 | 1,48 | -4,83% | 350,00 |
| 08.03.2024 | 1,62 | 1,63 | 1,55 | 1,55 | -4,02% | - |
| 07.03.2024 | 1,61 | 1,68 | 1,56 | 1,62 | 1,44% | - |
| 06.03.2024 | 1,54 | 1,61 | 1,54 | 1,60 | 1,08% | - |
| 05.03.2024 | 1,52 | 1,66 | 1,52 | 1,58 | 3,61% | - |
| 04.03.2024 | 1,54 | 1,70 | 1,46 | 1,52 | -2,87% | - |
| 01.03.2024 | 1,64 | 1,64 | 1,56 | 1,57 | -4,10% | - |
| 29.02.2024 | 1,61 | 1,68 | 1,61 | 1,64 | 1,36% | - |
| 28.02.2024 | 1,63 | 1,65 | 1,56 | 1,61 | -0,92% | - |
| 27.02.2024 | 1,73 | 1,75 | 1,63 | 1,63 | -6,17% | - |
| 26.02.2024 | 1,70 | 1,77 | 1,70 | 1,74 | -0,86% | - |
| 23.02.2024 | 1,76 | 1,79 | 1,73 | 1,75 | 0,57% | - |
| 22.02.2024 | 1,67 | 1,80 | 1,67 | 1,74 | 0,87% | - |
| 21.02.2024 | 1,65 | 1,87 | 1,65 | 1,73 | 2,80% | - |
| 20.02.2024 | 1,65 | 1,70 | 1,65 | 1,68 | -0,12% | - |
| 19.02.2024 | 1,62 | 1,74 | 1,62 | 1,68 | 4,02% | - |
| 16.02.2024 | 1,75 | 1,79 | 1,61 | 1,62 | -8,50% | - |
| 15.02.2024 | 1,72 | 1,84 | 1,72 | 1,77 | 0,11% | - |
| 14.02.2024 | 1,52 | 1,78 | 1,52 | 1,76 | 13,16% | - |
| 13.02.2024 | 1,79 | 1,83 | 1,55 | 1,56 | -15,00% | - |
| 12.02.2024 | 1,90 | 1,90 | 1,82 | 1,83 | -3,27% | - |
| 09.02.2024 | 1,91 | 1,93 | 1,87 | 1,90 | -0,68% | - |
| 08.02.2024 | 1,97 | 1,97 | 1,88 | 1,91 | -2,30% | - |
| 07.02.2024 | 1,96 | 2,00 | 1,89 | 1,95 | -0,26% | - |
| 06.02.2024 | 1,94 | 1,98 | 1,90 | 1,96 | 1,71% | - |
| 05.02.2024 | 2,01 | 2,10 | 1,88 | 1,93 | -4,09% | - |
| 02.02.2024 | 2,00 | 2,09 | 1,99 | 2,01 | 0,45% | - |
| 01.02.2024 | 2,01 | 2,05 | 1,99 | 2,00 | -0,75% | - |
| 31.01.2024 | 2,05 | 2,09 | 2,01 | 2,01 | -2,04% | - |
| 30.01.2024 | 2,11 | 2,19 | 2,03 | 2,06 | -4,20% | - |
| 29.01.2024 | 2,13 | 2,21 | 2,13 | 2,15 | -1,15% | - |
| 26.01.2024 | 2,05 | 2,29 | 2,05 | 2,17 | 3,58% | - |
| 25.01.2024 | 2,02 | 2,19 | 2,02 | 2,10 | 2,20% | - |
| 24.01.2024 | 2,02 | 2,05 | 2,01 | 2,05 | 1,74% | - |
| 23.01.2024 | 1,98 | 2,03 | 1,97 | 2,02 | 1,00% | - |
| 22.01.2024 | 1,96 | 2,04 | 1,96 | 2,00 | 0,10% | - |
| 19.01.2024 | 2,00 | 2,01 | 1,92 | 1,99 | -0,50% | - |
| 18.01.2024 | 1,89 | 2,08 | 1,88 | 2,00 | 6,54% | - |
| 17.01.2024 | 1,83 | 1,90 | 1,81 | 1,88 | 1,18% | - |
| 16.01.2024 | 2,00 | 2,04 | 1,85 | 1,86 | -8,25% | - |
| 15.01.2024 | 2,08 | 2,14 | 2,02 | 2,03 | -3,34% | - |
| 12.01.2024 | 2,22 | 2,26 | 2,03 | 2,10 | -7,10% | - |
| 11.01.2024 | 2,28 | 2,43 | 2,19 | 2,26 | -1,31% | - |
| 10.01.2024 | 2,06 | 2,38 | 2,03 | 2,29 | 11,74% | - |
| 09.01.2024 | 1,96 | 2,29 | 1,92 | 2,05 | 2,00% | - |
| 08.01.2024 | 2,05 | 2,11 | 1,95 | 2,01 | -1,96% | - |
| 05.01.2024 | 1,90 | 2,15 | 1,90 | 2,05 | 5,41% | - |
| 04.01.2024 | 2,05 | 2,05 | 1,87 | 1,94 | -5,04% | - |
| 03.01.2024 | 2,18 | 2,24 | 2,01 | 2,04 | -6,28% | - |
| 02.01.2024 | 1,94 | 2,30 | 1,94 | 2,18 | 9,93% | - |
| 29.12.2023 | 1,96 | 2,06 | 1,96 | 1,98 | -2,07% | - |
| 28.12.2023 | 1,96 | 2,07 | 1,96 | 2,03 | 0,10% | - |
| 27.12.2023 | 1,93 | 2,16 | 1,93 | 2,02 | 2,69% | - |
| 22.12.2023 | 2,07 | 2,10 | 1,96 | 1,97 | -5,06% | - |