Ayvens AYV
EURONEXT · Frankreich · Finanzen
€9,09-0,41 (-4,37 %)
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 | €9,09 | -4,37 % | €9,35 | €9,39 | €9,01 | 1,45M |
| 2026-09-30 | €9,50 | -3,06 % | €9,80 | €9,90 | €9,47 | 1,53M |
| 2026-09-29 | €9,80 | -0,10 % | €9,85 | €9,90 | €9,76 | 1,15M |
| 2026-09-28 | €9,81 | -2,00 % | €9,88 | €10,07 | €9,78 | 1,15M |
| 2026-09-25 | €10,01 | +0,30 % | €10,03 | €10,08 | €9,94 | 1,24M |
| 2026-09-24 | €9,98 | -1,87 % | €10,10 | €10,21 | €9,98 | 1,04M |
| 2026-09-23 | €10,17 | -0,49 % | €10,22 | €10,33 | €10,15 | 947,26K |
| 2026-09-22 | €10,22 | -0,39 % | €10,26 | €10,43 | €10,17 | 976,66K |
| 2026-09-21 | €10,26 | -2,01 % | €10,52 | €10,57 | €9,82 | 2,13M |
| 2026-09-18 | €10,47 | -1,32 % | €10,56 | €10,59 | €10,37 | 1,70M |
| 2026-09-17 | €10,61 | +0,28 % | €10,65 | €10,70 | €10,59 | 992,71K |
| 2026-09-16 | €10,58 | +0,76 % | €10,51 | €10,70 | €10,49 | 960,30K |
| 2026-09-15 | €10,50 | -1,22 % | €10,61 | €10,61 | €10,45 | 1,01M |
| 2026-09-14 | €10,63 | -1,67 % | €10,80 | €10,84 | €10,59 | 679,91K |
| 2026-09-11 | €10,81 | +0,28 % | €10,76 | €10,90 | €10,75 | 743,91K |
| 2026-09-10 | €10,78 | +4,36 % | €10,69 | €10,85 | €10,67 | 1,09M |
| 2026-09-09 | €10,33 | -3,19 % | €10,61 | €10,66 | €10,33 | 1,01M |
| 2026-09-08 | €10,67 | -3,00 % | €10,74 | €10,74 | €10,57 | 708,86K |
| 2026-09-07 | €11,00 | -0,63 % | €11,11 | €11,23 | €11,00 | 960,06K |
| 2026-09-04 | €11,07 | -0,81 % | €11,13 | €11,30 | €11,07 | 839,70K |
| 2026-09-03 | €11,16 | -0,18 % | €11,20 | €11,24 | €11,10 | 828,13K |
| 2026-09-02 | €11,18 | -0,62 % | €11,25 | €11,37 | €11,17 | 991,94K |
| 2026-09-01 | €11,25 | -1,32 % | €11,39 | €11,62 | €11,21 | 775,75K |
| 2026-08-31 | €11,40 | +3,35 % | €11,15 | €11,40 | €11,03 | 2,97M |
| 2026-08-28 | €11,03 | +1,19 % | €10,85 | €11,05 | €10,85 | 650,89K |
| 2026-08-27 | €10,90 | -4,64 % | €11,43 | €11,45 | €10,86 | 968,61K |
| 2026-08-26 | €11,43 | -1,38 % | €11,63 | €11,67 | €11,43 | 662,55K |
| 2026-08-25 | €11,59 | +0,26 % | €11,65 | €11,65 | €11,53 | 583,35K |
| 2026-08-24 | €11,56 | +1,14 % | €11,44 | €11,56 | €11,39 | 441,76K |
| 2026-08-21 | €11,43 | +2,05 % | €11,30 | €11,43 | €11,24 | 731,36K |
| 2026-08-20 | €11,20 | -0,44 % | €11,30 | €11,34 | €11,20 | 572,03K |
| 2026-08-19 | €11,25 | -0,97 % | €11,40 | €11,45 | €11,25 | 456,59K |
| 2026-08-18 | €11,36 | -1,73 % | €11,54 | €11,59 | €11,36 | 416,34K |
| 2026-08-17 | €11,56 | -0,86 % | €11,72 | €11,72 | €11,56 | 245,66K |
| 2026-08-14 | €11,66 | +0,17 % | €11,63 | €11,77 | €11,62 | 511,04K |
| 2026-08-13 | €11,64 | -0,34 % | €11,80 | €11,80 | €11,62 | 414,18K |
| 2026-08-12 | €11,68 | -0,85 % | €11,80 | €11,85 | €11,65 | 392,26K |
| 2026-08-11 | €11,78 | +1,38 % | €11,61 | €11,78 | €11,61 | 546,00K |
| 2026-08-10 | €11,62 | +0,61 % | €11,58 | €11,63 | €11,47 | 383,81K |
| 2026-08-07 | €11,55 | -0,26 % | €11,55 | €11,61 | €11,46 | 377,17K |
| 2026-08-06 | €11,58 | +0,43 % | €11,61 | €11,65 | €11,52 | 547,99K |
| 2026-08-05 | €11,53 | -0,86 % | €11,74 | €11,76 | €11,53 | 725,60K |
| 2026-08-04 | €11,63 | -1,52 % | €11,82 | €11,87 | €11,61 | 610,07K |
| 2026-08-03 | €11,81 | +1,55 % | €11,79 | €11,87 | €11,70 | 660,10K |
| 2026-07-31 | €11,63 | -3,08 % | €12,00 | €12,09 | €11,59 | 1,03M |
| 2026-07-30 | €12,00 | +3,72 % | €11,69 | €12,34 | €11,68 | 1,73M |
| 2026-07-29 | €11,57 | -0,09 % | €11,58 | €11,61 | €11,53 | 418,48K |
| 2026-07-28 | €11,58 | -0,09 % | €11,59 | €11,69 | €11,50 | 673,52K |
| 2026-07-27 | €11,59 | -0,26 % | €11,76 | €11,84 | €11,59 | 566,26K |
| 2026-07-24 | €11,62 | +0,17 % | €11,57 | €11,67 | €11,57 | 380,67K |
| 2026-07-23 | €11,60 | -3,33 % | €11,87 | €11,87 | €11,37 | 1,05M |
| 2026-07-22 | €12,00 | +2,56 % | €11,63 | €12,00 | €11,60 | 669,25K |
| 2026-07-21 | €11,70 | +1,65 % | €11,54 | €11,70 | €11,49 | 489,05K |
| 2026-07-20 | €11,51 | -0,52 % | €11,50 | €11,72 | €11,47 | 661,69K |
| 2026-07-17 | €11,57 | -1,36 % | €11,64 | €11,70 | €11,57 | 363,73K |
| 2026-07-16 | €11,73 | -0,93 % | €11,84 | €11,84 | €11,62 | 426,80K |
| 2026-07-15 | €11,84 | +1,54 % | €11,68 | €11,84 | €11,55 | 374,99K |
| 2026-07-14 | €11,66 | +0,09 % | €11,56 | €11,70 | €11,46 | 347,42K |
| 2026-07-13 | €11,65 | -2,02 % | €11,75 | €11,82 | €11,65 | 519,84K |
| 2026-07-10 | €11,89 | +0,85 % | €11,73 | €12,01 | €11,70 | 602,74K |
| 2026-07-09 | €11,79 | +0,60 % | €11,75 | €11,85 | €11,49 | 602,15K |
| 2026-07-08 | €11,72 | -1,26 % | €11,83 | €11,83 | €11,40 | 695,97K |
| 2026-07-07 | €11,87 | -0,34 % | €11,93 | €11,98 | €11,78 | 503,49K |
| 2026-07-06 | €11,91 | +0,51 % | €11,87 | €11,99 | €11,83 | 455,24K |
| 2026-07-03 | €11,85 | +0,34 % | €11,92 | €11,95 | €11,77 | 317,39K |
| 2026-07-02 | €11,81 | +3,32 % | €11,45 | €11,95 | €11,44 | 620,83K |
| 2026-07-01 | €11,43 | -0,78 % | €11,49 | €11,49 | €11,30 | 460,74K |
| 2026-06-30 | €11,52 | +0,96 % | €11,49 | €11,63 | €11,47 | 719,47K |
| 2026-06-29 | €11,41 | -0,44 % | €11,46 | €11,50 | €11,35 | 361,80K |
| 2026-06-26 | €11,46 | -0,87 % | €11,52 | €11,55 | €11,31 | 506,68K |
| 2026-06-25 | €11,56 | +0,52 % | €11,55 | €11,74 | €11,49 | 729,99K |
| 2026-06-24 | €11,50 | -2,46 % | €11,77 | €11,78 | €11,44 | 724,75K |
| 2026-06-23 | €11,79 | -1,09 % | €11,89 | €11,89 | €11,74 | 465,33K |
| 2026-06-22 | €11,92 | +1,53 % | €11,80 | €11,92 | €11,73 | 630,83K |
| 2026-06-19 | €11,74 | -1,34 % | €11,90 | €11,90 | €11,70 | 1,47M |
| 2026-06-18 | €11,90 | 0,00 % | €11,93 | €11,95 | €11,79 | 484,20K |
| 2026-06-17 | €11,90 | -1,41 % | €12,03 | €12,08 | €11,76 | 643,33K |
| 2026-06-16 | €12,07 | +0,84 % | €11,99 | €12,12 | €11,90 | 824,35K |
| 2026-06-15 | €11,97 | +1,79 % | €11,98 | €12,05 | €11,88 | 687,74K |
| 2026-06-12 | €11,76 | +2,53 % | €11,60 | €12,00 | €11,59 | 723,42K |
| 2026-06-11 | €11,47 | +0,79 % | €11,40 | €11,53 | €11,37 | 380,39K |
| 2026-06-10 | €11,38 | +1,34 % | €11,29 | €11,46 | €11,23 | 508,00K |
| 2026-06-09 | €11,23 | -0,62 % | €11,33 | €11,39 | €11,20 | 637,31K |
| 2026-06-08 | €11,30 | +0,80 % | €11,06 | €11,39 | €10,98 | 591,90K |
| 2026-06-05 | €11,21 | -0,36 % | €11,29 | €11,29 | €11,13 | 490,51K |
| 2026-06-04 | €11,25 | -0,18 % | €11,23 | €11,38 | €11,23 | 570,28K |
| 2026-06-03 | €11,27 | -1,40 % | €11,40 | €11,40 | €11,27 | 557,48K |
| 2026-06-02 | €11,43 | +0,35 % | €11,50 | €11,51 | €11,32 | 507,07K |
| 2026-06-01 | €11,39 | -1,64 % | €11,48 | €11,59 | €11,35 | 609,93K |
| 2026-05-29 | €11,58 | +2,66 % | €11,33 | €11,58 | €11,33 | 5,54M |