Adocia SA ADOC
EURONEXT · Frankreich · Gesundheitstechnologie
€2,25-0,22 (-8,91 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,47 | -7,70 % | €2,68 | €2,68 | €2,41 | 412,90K |
| 2026-09-29 | €2,68 | +1,83 % | €2,65 | €2,83 | €2,63 | 253,11K |
| 2026-09-28 | €2,63 | +0,31 % | €2,63 | €2,69 | €2,55 | 306,35K |
| 2026-09-25 | €2,62 | -24,93 % | €3,12 | €3,12 | €2,53 | 1,06M |
| 2026-09-24 | €3,49 | -1,25 % | €3,50 | €3,55 | €3,48 | 44,77K |
| 2026-09-23 | €3,53 | -2,11 % | €3,61 | €3,68 | €3,53 | 62,06K |
| 2026-09-22 | €3,61 | +0,78 % | €3,59 | €3,61 | €3,52 | 62,15K |
| 2026-09-21 | €3,58 | -1,86 % | €3,65 | €3,65 | €3,55 | 40,94K |
| 2026-09-18 | €3,65 | -0,49 % | €3,66 | €3,79 | €3,64 | 42,10K |
| 2026-09-17 | €3,67 | +1,78 % | €3,61 | €3,70 | €3,59 | 46,14K |
| 2026-09-16 | €3,60 | -1,64 % | €3,67 | €3,67 | €3,60 | 67,71K |
| 2026-09-15 | €3,66 | +3,33 % | €3,54 | €3,78 | €3,52 | 92,54K |
| 2026-09-14 | €3,55 | -2,80 % | €3,63 | €3,63 | €3,47 | 104,82K |
| 2026-09-11 | €3,65 | -4,00 % | €3,77 | €3,77 | €3,62 | 127,28K |
| 2026-09-10 | €3,80 | -2,06 % | €3,90 | €3,95 | €3,76 | 85,18K |
| 2026-09-09 | €3,88 | -1,32 % | €3,95 | €3,96 | €3,88 | 30,69K |
| 2026-09-08 | €3,93 | -0,61 % | €3,95 | €3,95 | €3,88 | 80,53K |
| 2026-09-07 | €3,96 | -1,10 % | €4,00 | €4,00 | €3,92 | 51,51K |
| 2026-09-04 | €4,00 | -3,10 % | €4,12 | €4,12 | €4,00 | 37,88K |
| 2026-09-03 | €4,13 | +0,10 % | €4,12 | €4,13 | €4,02 | 71,46K |
| 2026-09-02 | €4,12 | +2,64 % | €4,02 | €4,17 | €3,98 | 112,90K |
| 2026-09-01 | €4,02 | +0,75 % | €4,00 | €4,02 | €3,92 | 55,33K |
| 2026-08-31 | €3,99 | -0,20 % | €3,99 | €4,02 | €3,96 | 46,02K |
| 2026-08-28 | €4,00 | -0,40 % | €4,02 | €4,07 | €4,00 | 31,73K |
| 2026-08-27 | €4,01 | +0,80 % | €4,00 | €4,05 | €3,98 | 37,40K |
| 2026-08-26 | €3,98 | -0,75 % | €4,00 | €4,09 | €3,96 | 90,23K |
| 2026-08-25 | €4,01 | -1,23 % | €4,06 | €4,10 | €3,94 | 135,99K |
| 2026-08-24 | €4,06 | -2,64 % | €4,14 | €4,14 | €4,00 | 112,35K |
| 2026-08-21 | €4,17 | +1,16 % | €4,12 | €4,18 | €4,06 | 74,58K |
| 2026-08-20 | €4,12 | -2,65 % | €4,25 | €4,27 | €4,10 | 109,53K |
| 2026-08-19 | €4,23 | +0,91 % | €4,20 | €4,26 | €4,15 | 63,00K |
| 2026-08-18 | €4,20 | -1,04 % | €4,25 | €4,25 | €4,14 | 45,30K |
| 2026-08-17 | €4,24 | +2,27 % | €4,15 | €4,25 | €4,12 | 100,00K |
| 2026-08-14 | €4,15 | -1,66 % | €4,20 | €4,23 | €4,09 | 96,16K |
| 2026-08-13 | €4,22 | +2,73 % | €4,12 | €4,30 | €4,10 | 199,46K |
| 2026-08-12 | €4,10 | -0,39 % | €4,12 | €4,23 | €4,10 | 119,42K |
| 2026-08-11 | €4,12 | +0,78 % | €4,12 | €4,20 | €4,11 | 40,94K |
| 2026-08-10 | €4,09 | -1,16 % | €4,15 | €4,23 | €4,08 | 64,58K |
| 2026-08-07 | €4,14 | +2,02 % | €4,08 | €4,16 | €4,07 | 85,29K |
| 2026-08-06 | €4,05 | -0,49 % | €4,05 | €4,14 | €3,98 | 77,76K |
| 2026-08-05 | €4,07 | +0,99 % | €4,04 | €4,07 | €3,99 | 48,90K |
| 2026-08-04 | €4,03 | +2,39 % | €3,97 | €4,04 | €3,92 | 79,21K |
| 2026-08-03 | €3,94 | -0,51 % | €4,00 | €4,00 | €3,87 | 84,70K |
| 2026-07-31 | €3,96 | -0,95 % | €4,02 | €4,07 | €3,92 | 68,59K |
| 2026-07-30 | €4,00 | -0,50 % | €4,03 | €4,03 | €3,92 | 55,44K |
| 2026-07-29 | €4,02 | +1,46 % | €3,98 | €4,06 | €3,92 | 73,51K |
| 2026-07-28 | €3,96 | +1,54 % | €3,90 | €3,98 | €3,86 | 49,93K |
| 2026-07-27 | €3,90 | +1,56 % | €3,84 | €3,95 | €3,84 | 108,01K |
| 2026-07-24 | €3,84 | +0,52 % | €3,77 | €3,84 | €3,69 | 65,10K |
| 2026-07-23 | €3,82 | +0,74 % | €3,74 | €3,87 | €3,69 | 50,96K |
| 2026-07-22 | €3,79 | +1,12 % | €3,79 | €3,86 | €3,72 | 45,23K |
| 2026-07-21 | €3,75 | 0,00 % | €3,73 | €3,83 | €3,71 | 69,75K |
| 2026-07-20 | €3,75 | -1,57 % | €3,82 | €3,88 | €3,75 | 74,30K |
| 2026-07-17 | €3,81 | -1,85 % | €3,88 | €3,88 | €3,74 | 60,72K |
| 2026-07-16 | €3,88 | -0,97 % | €3,92 | €3,92 | €3,80 | 48,60K |
| 2026-07-15 | €3,92 | +1,66 % | €3,83 | €3,92 | €3,77 | 57,64K |
| 2026-07-14 | €3,86 | +3,16 % | €3,74 | €3,86 | €3,61 | 117,29K |
| 2026-07-13 | €3,74 | -0,05 % | €3,71 | €3,76 | €3,66 | 66,47K |
| 2026-07-10 | €3,74 | -4,83 % | €3,91 | €4,01 | €3,71 | 221,60K |
| 2026-07-09 | €3,93 | +3,04 % | €3,83 | €3,93 | €3,77 | 105,72K |
| 2026-07-08 | €3,81 | -3,93 % | €3,96 | €3,96 | €3,73 | 216,37K |
| 2026-07-07 | €3,97 | -6,15 % | €4,18 | €4,19 | €3,94 | 213,57K |
| 2026-07-06 | €4,23 | -5,03 % | €4,27 | €4,33 | €4,17 | 259,82K |
| 2026-07-03 | €4,45 | +4,07 % | €4,32 | €4,53 | €4,31 | 233,42K |
| 2026-07-02 | €4,28 | +2,74 % | €4,15 | €4,31 | €4,09 | 181,31K |
| 2026-07-01 | €4,17 | +0,63 % | €4,20 | €4,25 | €4,04 | 164,54K |
| 2026-06-30 | €4,14 | +1,92 % | €4,11 | €4,21 | €4,07 | 183,85K |
| 2026-06-29 | €4,06 | -3,97 % | €4,28 | €4,28 | €4,06 | 177,76K |
| 2026-06-26 | €4,23 | +7,41 % | €3,95 | €4,26 | €3,87 | 136,26K |
| 2026-06-25 | €3,94 | -1,60 % | €4,01 | €4,01 | €3,90 | 102,67K |
| 2026-06-24 | €4,00 | -2,63 % | €4,05 | €4,11 | €4,00 | 69,95K |
| 2026-06-23 | €4,11 | +0,24 % | €4,02 | €4,17 | €3,98 | 96,33K |
| 2026-06-22 | €4,10 | -0,73 % | €4,13 | €4,16 | €4,04 | 106,02K |
| 2026-06-19 | €4,13 | -0,29 % | €4,16 | €4,22 | €4,08 | 77,37K |
| 2026-06-18 | €4,14 | -3,67 % | €4,32 | €4,40 | €4,14 | 121,95K |
| 2026-06-17 | €4,30 | -3,37 % | €4,39 | €4,40 | €4,14 | 244,38K |
| 2026-06-16 | €4,45 | +1,14 % | €4,45 | €4,71 | €4,35 | 279,38K |
| 2026-06-15 | €4,40 | +2,80 % | €4,31 | €4,46 | €4,28 | 217,31K |
| 2026-06-12 | €4,28 | +3,73 % | €4,19 | €4,34 | €4,14 | 255,82K |
| 2026-06-11 | €4,13 | +1,98 % | €4,05 | €4,14 | €4,00 | 125,81K |
| 2026-06-10 | €4,05 | +0,05 % | €4,04 | €4,07 | €3,90 | 160,76K |
| 2026-06-09 | €4,04 | -3,44 % | €4,20 | €4,21 | €4,02 | 168,80K |
| 2026-06-08 | €4,19 | -2,15 % | €4,50 | €4,55 | €4,05 | 261,33K |
| 2026-06-05 | €4,28 | +3,88 % | €4,20 | €4,56 | €4,10 | 440,79K |
| 2026-06-04 | €4,12 | +0,34 % | €4,22 | €4,24 | €4,02 | 255,44K |
| 2026-06-03 | €4,11 | -8,88 % | €4,50 | €4,55 | €4,05 | 556,83K |
| 2026-06-02 | €4,51 | -6,40 % | €4,88 | €4,88 | €4,51 | 261,45K |
| 2026-06-01 | €4,81 | -2,43 % | €4,94 | €5,03 | €4,74 | 197,77K |
| 2026-05-29 | €4,93 | -2,30 % | €5,06 | €5,13 | €4,88 | 168,97K |
| 2026-05-28 | €5,05 | +2,19 % | €4,94 | €5,08 | €4,90 | 205,82K |