2,750€
3,77%
Echtzeit-Aktienkurs AFYREN SAS
Bid:
Ask:
Aktienkurse zur AFYREN SAS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 2,68 | 2,75 | 2,56 | 2,75 | 3,77% | 27.036,00 |
02.05.2024 | 2,78 | 2,90 | 2,57 | 2,65 | -2,57% | 46.492,00 |
30.04.2024 | 2,52 | 2,84 | 2,52 | 2,72 | 7,94% | 55.573,00 |
29.04.2024 | 2,59 | 2,64 | 2,36 | 2,52 | -1,56% | 36.619,00 |
26.04.2024 | 2,49 | 2,63 | 2,49 | 2,56 | 2,40% | 29.181,00 |
25.04.2024 | 2,48 | 2,72 | 2,48 | 2,50 | 5,93% | 66.991,00 |
24.04.2024 | 2,16 | 2,60 | 2,16 | 2,36 | 10,28% | 66.782,00 |
23.04.2024 | 2,15 | 2,17 | 2,09 | 2,14 | -0,93% | 21.642,00 |
22.04.2024 | 2,28 | 2,28 | 2,15 | 2,16 | -5,26% | 31.195,00 |
19.04.2024 | 2,17 | 2,35 | 2,16 | 2,28 | 3,64% | 23.463,00 |
18.04.2024 | 2,28 | 2,35 | 2,17 | 2,20 | -2,65% | 25.792,00 |
17.04.2024 | 2,45 | 2,45 | 2,21 | 2,26 | -8,13% | 92.904,00 |
16.04.2024 | 2,44 | 2,58 | 2,25 | 2,46 | -0,81% | 93.910,00 |
15.04.2024 | 2,19 | 2,89 | 2,17 | 2,48 | 12,73% | 286.001,00 |
12.04.2024 | 2,00 | 2,24 | 1,90 | 2,20 | 12,53% | 157.853,00 |
11.04.2024 | 2,00 | 2,12 | 1,86 | 1,96 | 4,27% | 126.127,00 |
10.04.2024 | 1,98 | 2,00 | 1,88 | 1,88 | -5,30% | 31.920,00 |
09.04.2024 | 1,96 | 1,98 | 1,94 | 1,98 | 1,28% | 17.299,00 |
08.04.2024 | 1,95 | 1,96 | 1,93 | 1,96 | 0,26% | 12.662,00 |
05.04.2024 | 1,98 | 1,98 | 1,94 | 1,95 | -1,52% | 21.372,00 |
04.04.2024 | 1,94 | 1,98 | 1,93 | 1,98 | 2,59% | 24.638,00 |
03.04.2024 | 1,97 | 1,98 | 1,92 | 1,93 | 0,00% | 12.107,00 |
02.04.2024 | 1,94 | 1,98 | 1,91 | 1,93 | 1,58% | 28.028,00 |
28.03.2024 | 1,90 | 1,94 | 1,88 | 1,90 | 0,00% | 34.020,00 |
27.03.2024 | 1,95 | 1,97 | 1,89 | 1,90 | -1,30% | 22.201,00 |
26.03.2024 | 1,84 | 1,93 | 1,79 | 1,93 | 3,49% | 15.237,00 |
25.03.2024 | 2,00 | 2,00 | 1,81 | 1,86 | -6,53% | 28.904,00 |
22.03.2024 | 2,07 | 2,07 | 1,92 | 1,99 | -3,86% | 47.298,00 |
21.03.2024 | 1,82 | 2,14 | 1,82 | 2,07 | 19,65% | 177.889,00 |
20.03.2024 | 1,57 | 1,79 | 1,56 | 1,73 | 13,44% | 34.037,00 |
19.03.2024 | 1,48 | 1,60 | 1,45 | 1,53 | 4,45% | 17.369,00 |
18.03.2024 | 1,44 | 1,47 | 1,42 | 1,46 | 2,10% | 9.554,00 |
15.03.2024 | 1,47 | 1,48 | 1,43 | 1,43 | -1,38% | 9.543,00 |
14.03.2024 | 1,46 | 1,46 | 1,44 | 1,45 | 0,69% | 15.594,00 |
13.03.2024 | 1,45 | 1,46 | 1,41 | 1,44 | -0,35% | 12.032,00 |
12.03.2024 | 1,49 | 1,49 | 1,42 | 1,45 | -3,02% | 12.255,00 |
11.03.2024 | 1,56 | 1,56 | 1,42 | 1,49 | -3,25% | 23.179,00 |
08.03.2024 | 1,62 | 1,62 | 1,54 | 1,54 | -3,45% | 14.136,00 |
07.03.2024 | 1,67 | 1,67 | 1,56 | 1,60 | 0,95% | 31.948,00 |
06.03.2024 | 1,61 | 1,61 | 1,57 | 1,58 | -1,56% | 5.952,00 |
05.03.2024 | 1,53 | 1,68 | 1,52 | 1,61 | 4,90% | 13.686,00 |
04.03.2024 | 1,73 | 1,73 | 1,46 | 1,53 | -2,55% | 38.808,00 |
01.03.2024 | 1,57 | 1,60 | 1,56 | 1,57 | -3,68% | 11.070,00 |
29.02.2024 | 1,61 | 1,66 | 1,60 | 1,63 | 1,24% | 11.639,00 |
28.02.2024 | 1,64 | 1,64 | 1,56 | 1,61 | -2,13% | 19.876,00 |
27.02.2024 | 1,72 | 1,72 | 1,62 | 1,65 | -4,64% | 40.794,00 |
26.02.2024 | 1,74 | 1,76 | 1,71 | 1,73 | -1,43% | 11.064,00 |
23.02.2024 | 1,74 | 1,79 | 1,73 | 1,75 | 1,45% | 16.691,00 |
22.02.2024 | 1,79 | 1,79 | 1,72 | 1,73 | -3,90% | 14.956,00 |
21.02.2024 | 1,70 | 1,88 | 1,70 | 1,80 | 8,13% | 51.515,00 |
20.02.2024 | 1,65 | 1,69 | 1,65 | 1,66 | 0,00% | 8.703,00 |
19.02.2024 | 1,63 | 1,77 | 1,60 | 1,66 | 2,47% | 33.281,00 |
16.02.2024 | 1,78 | 1,78 | 1,61 | 1,62 | -9,24% | 48.854,00 |
15.02.2024 | 1,79 | 1,84 | 1,72 | 1,79 | 0,00% | 35.316,00 |
14.02.2024 | 1,64 | 1,79 | 1,56 | 1,79 | 18,60% | 95.178,00 |
13.02.2024 | 1,81 | 1,81 | 1,51 | 1,51 | -16,85% | 113.322,00 |
12.02.2024 | 1,90 | 1,90 | 1,81 | 1,81 | -3,21% | 28.425,00 |
09.02.2024 | 1,92 | 1,92 | 1,86 | 1,87 | -1,06% | 21.827,00 |
08.02.2024 | 1,97 | 1,97 | 1,87 | 1,89 | -3,08% | 23.859,00 |
07.02.2024 | 1,99 | 1,99 | 1,89 | 1,95 | -1,52% | 18.748,00 |
06.02.2024 | 1,95 | 1,98 | 1,90 | 1,98 | 3,39% | 26.249,00 |
05.02.2024 | 2,01 | 2,13 | 1,87 | 1,92 | -4,25% | 107.599,00 |
02.02.2024 | 2,02 | 2,09 | 2,00 | 2,00 | -0,50% | 60.044,00 |
01.02.2024 | 1,99 | 2,05 | 1,97 | 2,01 | 1,26% | 13.699,00 |
31.01.2024 | 2,06 | 2,08 | 1,99 | 1,99 | -4,57% | 22.915,00 |
30.01.2024 | 2,15 | 2,19 | 2,02 | 2,08 | -3,26% | 37.690,00 |
29.01.2024 | 2,15 | 2,20 | 2,15 | 2,15 | 0,00% | 16.520,00 |
26.01.2024 | 2,14 | 2,29 | 2,08 | 2,15 | 1,42% | 77.581,00 |
25.01.2024 | 2,05 | 2,20 | 2,02 | 2,12 | 4,95% | 53.164,00 |
24.01.2024 | 2,00 | 2,04 | 2,00 | 2,02 | 2,02% | 18.585,00 |
23.01.2024 | 2,00 | 2,01 | 1,95 | 1,98 | -1,00% | 16.478,00 |
22.01.2024 | 2,00 | 2,05 | 1,98 | 2,00 | 0,50% | 21.476,00 |
19.01.2024 | 2,00 | 2,00 | 1,91 | 1,99 | 0,00% | 13.700,00 |
18.01.2024 | 1,91 | 2,10 | 1,91 | 1,99 | 6,42% | 53.322,00 |
17.01.2024 | 1,86 | 1,90 | 1,81 | 1,87 | 0,54% | 21.824,00 |
16.01.2024 | 2,00 | 2,00 | 1,86 | 1,86 | -7,92% | 29.778,00 |
15.01.2024 | 2,10 | 2,11 | 2,02 | 2,02 | -3,35% | 11.697,00 |
12.01.2024 | 2,18 | 2,18 | 2,02 | 2,09 | -5,86% | 44.775,00 |
11.01.2024 | 2,30 | 2,47 | 2,17 | 2,22 | -2,63% | 77.305,00 |
10.01.2024 | 2,09 | 2,38 | 2,03 | 2,28 | 9,62% | 52.833,00 |
09.01.2024 | 2,02 | 2,22 | 1,90 | 2,08 | 4,00% | 47.238,00 |
08.01.2024 | 2,10 | 2,10 | 1,94 | 2,00 | -3,85% | 24.936,00 |
05.01.2024 | 1,97 | 2,16 | 1,95 | 2,08 | 6,67% | 34.008,00 |
04.01.2024 | 2,02 | 2,02 | 1,86 | 1,95 | -2,50% | 24.745,00 |
03.01.2024 | 2,25 | 2,25 | 2,00 | 2,00 | -9,91% | 34.359,00 |
02.01.2024 | 1,96 | 2,30 | 1,96 | 2,22 | 11,84% | 65.874,00 |
29.12.2023 | 2,06 | 2,06 | 1,99 | 1,99 | -0,75% | 12.336,00 |
28.12.2023 | 1,99 | 2,04 | 1,98 | 2,00 | 0,00% | 9.527,00 |
27.12.2023 | 2,00 | 2,17 | 2,00 | 2,00 | 0,00% | 19.248,00 |
22.12.2023 | 2,08 | 2,08 | 1,97 | 2,00 | -1,48% | 17.980,00 |
21.12.2023 | 2,05 | 2,08 | 1,98 | 2,03 | 2,27% | 5.288,00 |
20.12.2023 | 2,06 | 2,09 | 1,98 | 1,99 | 0,25% | 21.408,00 |
19.12.2023 | 1,98 | 2,06 | 1,97 | 1,98 | 0,00% | 13.911,00 |
18.12.2023 | 1,98 | 1,98 | 1,98 | 1,98 | -3,88% | 19.205,00 |
15.12.2023 | 2,25 | 2,25 | 2,03 | 2,06 | -2,83% | 25.506,00 |
14.12.2023 | 2,11 | 2,19 | 2,11 | 2,12 | 0,47% | 19.617,00 |
13.12.2023 | 2,12 | 2,16 | 2,11 | 2,11 | 0,00% | 3.755,00 |
12.12.2023 | 2,14 | 2,20 | 2,11 | 2,11 | -1,40% | 14.845,00 |
11.12.2023 | 2,21 | 2,26 | 2,12 | 2,14 | -2,73% | 27.299,00 |
08.12.2023 | 2,35 | 2,40 | 2,20 | 2,20 | -6,78% | 26.768,00 |