Abeo SA ABEO
EURONEXT · Frankreich · Langlebige Konsumgüter
€8,02+0,10 (+1,26 %)
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 | €8,02 | +1,26 % | €7,92 | €8,02 | €7,92 | 759 |
| 2026-09-30 | €7,92 | -1,98 % | €8,14 | €8,14 | €7,92 | 2,66K |
| 2026-09-29 | €8,08 | -0,49 % | €8,08 | €8,10 | €8,06 | 67 |
| 2026-09-28 | €8,12 | 0,00 % | €8,00 | €8,12 | €8,00 | 1,45K |
| 2026-09-25 | €8,12 | 0,00 % | €8,06 | €8,12 | €8,06 | 280 |
| 2026-09-24 | €8,12 | -2,40 % | €8,28 | €8,34 | €8,08 | 3,54K |
| 2026-09-23 | €8,32 | 0,00 % | €8,32 | €8,32 | €8,28 | 262 |
| 2026-09-22 | €8,32 | -0,72 % | €8,34 | €8,38 | €8,30 | 475 |
| 2026-09-21 | €8,38 | +0,48 % | €8,38 | €8,38 | €8,30 | 681 |
| 2026-09-18 | €8,34 | +0,48 % | €8,34 | €8,40 | €8,34 | 653 |
| 2026-09-17 | €8,30 | 0,00 % | €8,24 | €8,40 | €8,24 | 747 |
| 2026-09-16 | €8,30 | -2,12 % | €8,48 | €8,48 | €8,18 | 2,55K |
| 2026-09-15 | €8,48 | -1,17 % | €8,58 | €8,58 | €8,38 | 1,59K |
| 2026-09-14 | €8,58 | +2,14 % | €8,50 | €8,64 | €8,46 | 1,71K |
| 2026-09-11 | €8,40 | -0,71 % | €8,50 | €8,50 | €8,40 | 1,44K |
| 2026-09-10 | €8,46 | -0,24 % | €8,48 | €8,48 | €8,40 | 230 |
| 2026-09-09 | €8,48 | +0,47 % | €8,48 | €8,48 | €8,42 | 85 |
| 2026-09-08 | €8,44 | 0,00 % | €8,42 | €8,44 | €8,42 | 32 |
| 2026-09-07 | €8,44 | 0,00 % | €8,40 | €8,48 | €8,40 | 355 |
| 2026-09-04 | €8,44 | -0,24 % | €8,44 | €8,44 | €8,40 | 542 |
| 2026-09-03 | €8,46 | +0,48 % | €8,42 | €8,46 | €8,40 | 468 |
| 2026-09-02 | €8,42 | +0,24 % | €8,48 | €8,48 | €8,42 | 1,03K |
| 2026-09-01 | €8,40 | +0,72 % | €8,34 | €8,40 | €8,30 | 3,69K |
| 2026-08-31 | €8,34 | -3,02 % | €8,50 | €8,50 | €8,20 | 4,74K |
| 2026-08-28 | €8,60 | -1,60 % | €8,74 | €8,80 | €8,58 | 1,29K |
| 2026-08-27 | €8,74 | -0,68 % | €8,78 | €8,78 | €8,62 | 1,94K |
| 2026-08-26 | €8,80 | 0,00 % | €8,84 | €8,84 | €8,78 | 201 |
| 2026-08-25 | €8,80 | +0,69 % | €8,74 | €8,88 | €8,74 | 3,35K |
| 2026-08-24 | €8,74 | -0,46 % | €8,74 | €8,80 | €8,70 | 773 |
| 2026-08-21 | €8,78 | +0,46 % | €8,72 | €8,78 | €8,68 | 484 |
| 2026-08-20 | €8,74 | -0,23 % | €8,76 | €8,76 | €8,70 | 257 |
| 2026-08-19 | €8,76 | -0,90 % | €8,84 | €8,84 | €8,70 | 1,55K |
| 2026-08-18 | €8,84 | -0,67 % | €8,86 | €8,88 | €8,68 | 1,56K |
| 2026-08-17 | €8,90 | 0,00 % | €8,90 | €8,90 | €8,86 | 469 |
| 2026-08-14 | €8,90 | 0,00 % | €8,90 | €8,90 | €8,88 | 772 |
| 2026-08-13 | €8,90 | 0,00 % | €8,88 | €8,90 | €8,88 | 122 |
| 2026-08-12 | €8,90 | -0,22 % | €8,92 | €8,92 | €8,88 | 344 |
| 2026-08-11 | €8,92 | 0,00 % | €8,96 | €8,98 | €8,92 | 322 |
| 2026-08-10 | €8,92 | -0,89 % | €9,00 | €9,00 | €8,76 | 1,62K |
| 2026-08-07 | €9,00 | +0,22 % | €8,98 | €9,00 | €8,96 | 311 |
| 2026-08-06 | €8,98 | -0,22 % | €9,00 | €9,00 | €8,80 | 1,92K |
| 2026-08-05 | €9,00 | 0,00 % | €9,08 | €9,10 | €9,00 | 1,68K |
| 2026-08-04 | €9,00 | 0,00 % | €8,96 | €9,00 | €8,92 | 879 |
| 2026-08-03 | €9,00 | -0,88 % | €9,00 | €9,10 | €9,00 | 1,43K |
| 2026-07-31 | €9,08 | -0,22 % | €9,10 | €9,12 | €9,00 | 1,03K |
| 2026-07-30 | €9,10 | +1,56 % | €8,96 | €9,16 | €8,96 | 1,25K |
| 2026-07-29 | €8,96 | -0,22 % | €8,98 | €8,98 | €8,92 | 396 |
| 2026-07-28 | €8,98 | -0,22 % | €8,78 | €8,98 | €8,78 | 889 |
| 2026-07-27 | €9,00 | +1,58 % | €8,86 | €9,20 | €8,86 | 2,18K |
| 2026-07-24 | €8,86 | +0,23 % | €8,86 | €8,90 | €8,54 | 1,16K |
| 2026-07-23 | €8,84 | -2,64 % | €9,00 | €9,08 | €8,83 | 988 |
| 2026-07-22 | €9,08 | -0,66 % | €9,14 | €9,14 | €9,00 | 328 |
| 2026-07-21 | €9,14 | -0,22 % | €9,20 | €9,20 | €8,98 | 1,33K |
| 2026-07-20 | €9,16 | -3,98 % | €9,48 | €9,54 | €9,12 | 2,90K |
| 2026-07-17 | €9,54 | -0,83 % | €9,58 | €9,58 | €9,44 | 755 |
| 2026-07-16 | €9,62 | 0,00 % | €9,60 | €9,62 | €9,60 | 263 |
| 2026-07-15 | €9,62 | +1,26 % | €9,52 | €9,62 | €9,52 | 621 |
| 2026-07-14 | €9,50 | +0,21 % | €9,46 | €9,50 | €9,28 | 1,89K |
| 2026-07-13 | €9,48 | -0,42 % | €9,44 | €9,48 | €9,40 | 1,50K |
| 2026-07-10 | €9,52 | +0,63 % | €9,46 | €9,52 | €9,44 | 959 |
| 2026-07-09 | €9,46 | -0,42 % | €9,50 | €9,50 | €9,40 | 1,45K |
| 2026-07-08 | €9,50 | -2,06 % | €9,60 | €9,64 | €9,50 | 1,46K |
| 2026-07-07 | €9,70 | +1,04 % | €9,62 | €9,70 | €9,62 | 1,39K |
| 2026-07-06 | €9,60 | +0,21 % | €9,58 | €9,62 | €9,56 | 855 |
| 2026-07-03 | €9,58 | +0,42 % | €9,50 | €9,58 | €9,50 | 915 |
| 2026-07-02 | €9,54 | +0,21 % | €9,50 | €9,54 | €9,50 | 724 |
| 2026-07-01 | €9,52 | -3,25 % | €9,76 | €9,92 | €9,40 | 4,45K |
| 2026-06-30 | €9,84 | -1,60 % | €10,00 | €10,00 | €9,84 | 2,16K |
| 2026-06-29 | €10,00 | -0,50 % | €10,00 | €10,10 | €9,98 | 1,25K |
| 2026-06-26 | €10,05 | +0,50 % | €10,00 | €10,05 | €10,00 | 7,41K |
| 2026-06-25 | €10,00 | +0,20 % | €9,98 | €10,05 | €9,98 | 6,49K |
| 2026-06-24 | €9,98 | 0,00 % | €10,00 | €10,00 | €9,96 | 2,15K |
| 2026-06-23 | €9,98 | 0,00 % | €10,00 | €10,00 | €9,98 | 1,68K |
| 2026-06-22 | €9,98 | -0,20 % | €9,98 | €10,00 | €9,98 | 3,70K |
| 2026-06-19 | €10,00 | +0,40 % | €10,00 | €10,00 | €9,98 | 2,24K |
| 2026-06-18 | €9,96 | +0,40 % | €10,00 | €10,00 | €9,92 | 1,46K |
| 2026-06-17 | €9,92 | +1,43 % | €9,78 | €10,01 | €9,72 | 14,57K |
| 2026-06-16 | €9,78 | +0,41 % | €9,74 | €9,78 | €9,70 | 724 |
| 2026-06-15 | €9,74 | +0,41 % | €9,70 | €9,74 | €9,62 | 1,27K |
| 2026-06-12 | €9,70 | +0,62 % | €9,78 | €9,78 | €9,58 | 616 |
| 2026-06-11 | €9,64 | -2,03 % | €9,88 | €9,88 | €9,46 | 3,66K |
| 2026-06-10 | €9,84 | -0,81 % | €9,96 | €9,98 | €9,74 | 4,93K |
| 2026-06-09 | €9,92 | +1,64 % | €9,82 | €9,94 | €9,80 | 109,30K |
| 2026-06-08 | €9,76 | -3,37 % | €10,05 | €10,05 | €9,10 | 12,70K |
| 2026-06-05 | €10,10 | 0,00 % | €10,35 | €10,35 | €10,10 | 13,52K |
| 2026-06-04 | €10,10 | -1,46 % | €10,50 | €10,50 | €9,76 | 11,49K |
| 2026-06-03 | €10,25 | +1,49 % | €10,00 | €10,30 | €9,66 | 11,50K |
| 2026-06-02 | €10,10 | +4,55 % | €9,60 | €10,10 | €9,60 | 8,26K |
| 2026-06-01 | €9,66 | +5,69 % | €9,20 | €9,88 | €9,18 | 8,02K |
| 2026-05-29 | €9,14 | +0,22 % | €9,14 | €9,24 | €9,02 | 3,99K |