Afyren SA ALAFY
EURONEXT · Frankreich · Gesundheitstechnologie
€2,49-0,08 (-3,11 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,49 | -3,11 % | €2,58 | €2,63 | €2,49 | 20,05K |
| 2026-09-30 | €2,57 | -1,91 % | €2,62 | €2,63 | €2,53 | 16,98K |
| 2026-09-29 | €2,62 | +2,34 % | €2,59 | €2,69 | €2,58 | 19,25K |
| 2026-09-28 | €2,56 | 0,00 % | €2,56 | €2,57 | €2,56 | 6,62K |
| 2026-09-25 | €2,56 | +0,79 % | €2,54 | €2,56 | €2,53 | 14,49K |
| 2026-09-24 | €2,54 | -0,20 % | €2,54 | €2,55 | €2,53 | 5,35K |
| 2026-09-23 | €2,55 | -0,97 % | €2,57 | €2,57 | €2,55 | 4,31K |
| 2026-09-22 | €2,57 | -0,19 % | €2,58 | €2,59 | €2,57 | 5,25K |
| 2026-09-21 | €2,58 | -0,58 % | €2,59 | €2,59 | €2,55 | 14,00K |
| 2026-09-18 | €2,59 | 0,00 % | €2,57 | €2,61 | €2,56 | 18,50K |
| 2026-09-17 | €2,59 | -1,33 % | €2,63 | €2,63 | €2,56 | 19,99K |
| 2026-09-16 | €2,63 | -1,32 % | €2,66 | €2,66 | €2,62 | 8,43K |
| 2026-09-15 | €2,66 | -0,75 % | €2,68 | €2,68 | €2,65 | 7,03K |
| 2026-09-14 | €2,68 | -0,92 % | €2,70 | €2,71 | €2,68 | 7,27K |
| 2026-09-11 | €2,70 | -0,92 % | €2,72 | €2,73 | €2,70 | 3,12K |
| 2026-09-10 | €2,73 | -0,55 % | €2,74 | €2,75 | €2,72 | 5,31K |
| 2026-09-09 | €2,74 | -1,96 % | €2,80 | €2,80 | €2,73 | 7,83K |
| 2026-09-08 | €2,80 | +1,63 % | €2,76 | €2,80 | €2,76 | 7,73K |
| 2026-09-07 | €2,76 | +0,18 % | €2,75 | €2,76 | €2,74 | 3,36K |
| 2026-09-04 | €2,75 | -0,18 % | €2,76 | €2,82 | €2,75 | 24,75K |
| 2026-09-03 | €2,76 | -3,33 % | €2,85 | €2,87 | €2,76 | 25,66K |
| 2026-09-02 | €2,85 | +8,78 % | €2,65 | €2,86 | €2,65 | 42,10K |
| 2026-09-01 | €2,62 | -1,50 % | €2,66 | €2,66 | €2,62 | 16,77K |
| 2026-08-31 | €2,66 | -1,12 % | €2,69 | €2,69 | €2,66 | 6,57K |
| 2026-08-28 | €2,69 | -0,37 % | €2,70 | €2,70 | €2,66 | 21,45K |
| 2026-08-27 | €2,70 | -1,46 % | €2,74 | €2,74 | €2,67 | 14,43K |
| 2026-08-26 | €2,74 | -0,36 % | €2,75 | €2,76 | €2,73 | 4,51K |
| 2026-08-25 | €2,75 | -0,54 % | €2,77 | €2,77 | €2,75 | 5,61K |
| 2026-08-24 | €2,77 | +0,55 % | €2,76 | €2,78 | €2,75 | 13,84K |
| 2026-08-21 | €2,75 | -1,26 % | €2,79 | €2,79 | €2,75 | 7,54K |
| 2026-08-20 | €2,79 | -0,18 % | €2,79 | €2,79 | €2,78 | 3,52K |
| 2026-08-19 | €2,79 | -3,63 % | €2,89 | €2,89 | €2,78 | 15,40K |
| 2026-08-18 | €2,89 | -0,86 % | €2,92 | €2,92 | €2,89 | 9,19K |
| 2026-08-17 | €2,92 | +0,69 % | €2,92 | €2,93 | €2,90 | 16,50K |
| 2026-08-14 | €2,90 | +0,17 % | €2,89 | €2,90 | €2,84 | 9,55K |
| 2026-08-13 | €2,89 | +2,12 % | €2,83 | €2,91 | €2,83 | 8,49K |
| 2026-08-12 | €2,84 | +0,18 % | €2,83 | €2,84 | €2,83 | 6,44K |
| 2026-08-11 | €2,83 | -0,35 % | €2,84 | €2,84 | €2,72 | 20,38K |
| 2026-08-10 | €2,84 | -1,56 % | €2,89 | €2,89 | €2,84 | 5,52K |
| 2026-08-07 | €2,88 | -0,86 % | €2,90 | €2,90 | €2,80 | 9,61K |
| 2026-08-06 | €2,91 | +4,30 % | €2,79 | €2,92 | €2,79 | 27,59K |
| 2026-08-05 | €2,79 | +0,36 % | €2,78 | €2,81 | €2,78 | 2,04K |
| 2026-08-04 | €2,78 | +0,36 % | €2,77 | €2,78 | €2,76 | 3,64K |
| 2026-08-03 | €2,77 | +2,40 % | €2,75 | €2,77 | €2,74 | 3,56K |
| 2026-07-31 | €2,70 | -1,64 % | €2,75 | €2,76 | €2,70 | 4,69K |
| 2026-07-30 | €2,75 | -1,79 % | €2,81 | €2,81 | €2,75 | 8,42K |
| 2026-07-29 | €2,80 | -0,36 % | €2,82 | €2,82 | €2,80 | 1,24K |
| 2026-07-28 | €2,81 | -0,18 % | €2,80 | €2,82 | €2,80 | 2,22K |
| 2026-07-27 | €2,82 | -0,18 % | €2,83 | €2,84 | €2,82 | 4,05K |
| 2026-07-24 | €2,82 | -0,18 % | €2,82 | €2,84 | €2,81 | 2,19K |
| 2026-07-23 | €2,83 | -0,18 % | €2,83 | €2,86 | €2,80 | 18,04K |
| 2026-07-22 | €2,83 | +1,43 % | €2,79 | €2,83 | €2,79 | 4,40K |
| 2026-07-21 | €2,79 | +0,54 % | €2,79 | €2,83 | €2,79 | 9,36K |
| 2026-07-20 | €2,78 | -0,18 % | €2,79 | €2,80 | €2,78 | 3,54K |
| 2026-07-17 | €2,78 | -1,59 % | €2,83 | €2,83 | €2,73 | 35,45K |
| 2026-07-16 | €2,83 | -0,53 % | €2,84 | €2,85 | €2,80 | 3,55K |
| 2026-07-15 | €2,84 | +0,53 % | €2,83 | €2,84 | €2,82 | 2,76K |
| 2026-07-14 | €2,83 | +0,18 % | €2,83 | €2,83 | €2,82 | 1,57K |
| 2026-07-13 | €2,82 | +2,55 % | €2,74 | €2,82 | €2,74 | 4,72K |
| 2026-07-10 | €2,75 | -0,90 % | €2,82 | €2,82 | €2,75 | 5,53K |
| 2026-07-09 | €2,78 | +0,91 % | €2,75 | €2,78 | €2,75 | 3,19K |
| 2026-07-08 | €2,75 | -4,18 % | €2,87 | €2,87 | €2,75 | 10,02K |
| 2026-07-07 | €2,87 | +2,32 % | €2,81 | €2,87 | €2,80 | 10,89K |
| 2026-07-06 | €2,81 | -0,53 % | €2,82 | €2,84 | €2,81 | 13,10K |
| 2026-07-03 | €2,82 | -0,53 % | €2,80 | €2,84 | €2,80 | 15,35K |
| 2026-07-02 | €2,84 | +8,21 % | €2,63 | €2,84 | €2,62 | 11,49K |
| 2026-07-01 | €2,62 | +0,38 % | €2,62 | €2,62 | €2,61 | 1,56K |
| 2026-06-30 | €2,61 | -0,38 % | €2,61 | €2,64 | €2,61 | 7,44K |
| 2026-06-29 | €2,62 | -1,13 % | €2,65 | €2,67 | €2,62 | 8,78K |
| 2026-06-26 | €2,65 | -3,64 % | €2,76 | €2,76 | €2,62 | 16,55K |
| 2026-06-25 | €2,75 | +0,18 % | €2,74 | €2,81 | €2,74 | 8,25K |
| 2026-06-24 | €2,74 | -3,35 % | €2,86 | €2,89 | €2,71 | 33,67K |
| 2026-06-23 | €2,84 | -1,22 % | €2,87 | €2,87 | €2,84 | 9,67K |
| 2026-06-22 | €2,88 | -0,17 % | €2,89 | €2,89 | €2,83 | 12,45K |
| 2026-06-19 | €2,88 | +1,05 % | €2,88 | €2,90 | €2,86 | 21,27K |
| 2026-06-18 | €2,85 | -1,04 % | €2,89 | €2,89 | €2,80 | 25,96K |
| 2026-06-17 | €2,88 | -0,69 % | €2,85 | €2,89 | €2,81 | 34,02K |
| 2026-06-16 | €2,90 | +19,10 % | €2,57 | €2,90 | €2,57 | 116,78K |
| 2026-06-15 | €2,43 | +0,62 % | €2,50 | €2,50 | €2,43 | 10,28K |
| 2026-06-12 | €2,42 | -3,78 % | €2,52 | €2,53 | €2,42 | 3,64K |
| 2026-06-11 | €2,52 | +1,21 % | €2,50 | €2,53 | €2,48 | 6,74K |
| 2026-06-10 | €2,48 | +3,54 % | €2,47 | €2,60 | €2,40 | 26,55K |
| 2026-06-09 | €2,40 | +1,69 % | €2,39 | €2,42 | €2,38 | 4,71K |
| 2026-06-08 | €2,36 | -2,07 % | €2,48 | €2,48 | €2,36 | 11,95K |
| 2026-06-05 | €2,41 | -4,55 % | €2,50 | €2,53 | €2,41 | 26,09K |
| 2026-06-04 | €2,53 | -1,75 % | €2,56 | €2,56 | €2,50 | 9,94K |
| 2026-06-03 | €2,57 | -1,53 % | €2,60 | €2,61 | €2,53 | 5,89K |
| 2026-06-02 | €2,61 | -0,57 % | €2,63 | €2,63 | €2,59 | 17,73K |
| 2026-06-01 | €2,63 | -0,57 % | €2,67 | €2,67 | €2,62 | 5,51K |
| 2026-05-29 | €2,64 | -0,19 % | €2,64 | €2,65 | €2,60 | 14,56K |