Adomos SA ALADO
EURONEXT · Frankreich · Finanzen
€0,2600-0,02 (-6,81 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €0,28 | +0,36 % | €0,28 | €0,28 | €0,28 | 1,00K |
| 2026-09-30 | €0,28 | +5,68 % | €0,26 | €0,28 | €0,26 | 2,61K |
| 2026-09-29 | €0,26 | -5,71 % | €0,25 | €0,26 | €0,25 | 17,90K |
| 2026-09-28 | €0,28 | 0,00 % | €0,25 | €0,28 | €0,25 | 1,98K |
| 2026-09-25 | €0,28 | -3,45 % | €0,28 | €0,30 | €0,28 | 6,48K |
| 2026-09-24 | €0,29 | +3,57 % | €0,28 | €0,29 | €0,25 | 3,45K |
| 2026-09-23 | €0,28 | -11,11 % | €0,29 | €0,31 | €0,28 | 29,44K |
| 2026-09-22 | €0,31 | -1,56 % | €0,32 | €0,32 | €0,30 | 5,62K |
| 2026-09-21 | €0,32 | 0,00 % | €0,32 | €0,32 | €0,32 | 42,83K |
| 2026-09-18 | €0,32 | 0,00 % | €0,31 | €0,32 | €0,31 | 12,34K |
| 2026-09-17 | €0,32 | 0,00 % | €0,32 | €0,32 | €0,31 | 5,04K |
| 2026-09-16 | €0,32 | -8,57 % | €0,35 | €0,35 | €0,32 | 4,76K |
| 2026-09-15 | €0,35 | -5,41 % | €0,37 | €0,37 | €0,35 | 4,16K |
| 2026-09-14 | €0,37 | -7,50 % | €0,40 | €0,40 | €0,37 | 2,56K |
| 2026-09-11 | €0,40 | -4,76 % | €0,43 | €0,43 | €0,40 | 7,53K |
| 2026-09-10 | €0,42 | 0,00 % | €0,42 | €0,42 | €0,42 | 18,61K |
| 2026-09-09 | €0,42 | -20,75 % | €0,50 | €0,50 | €0,41 | 21,44K |
| 2026-09-08 | €0,53 | -5,36 % | €0,57 | €0,57 | €0,53 | 1,79K |
| 2026-09-07 | €0,56 | -3,45 % | €0,58 | €0,58 | €0,56 | 5,55K |
| 2026-09-04 | €0,58 | -17,14 % | €0,60 | €0,60 | €0,56 | 12,81K |
| 2026-09-03 | €0,70 | +1,45 % | €0,70 | €0,70 | €0,70 | 1,95K |
| 2026-09-02 | €0,69 | +4,55 % | €0,68 | €0,69 | €0,68 | 682 |
| 2026-09-01 | €0,66 | 0,00 % | €0,66 | €0,66 | €0,66 | 0 |
| 2026-08-31 | €0,66 | +1,54 % | €0,60 | €0,66 | €0,57 | 5,25K |
| 2026-08-28 | €0,65 | 0,00 % | €0,63 | €0,65 | €0,57 | 4,27K |
| 2026-08-27 | €0,65 | -16,67 % | €0,65 | €0,65 | €0,65 | 1,80K |
| 2026-08-26 | €0,78 | 0,00 % | €0,78 | €0,78 | €0,78 | 1,08K |
| 2026-08-25 | €0,78 | 0,00 % | €0,78 | €0,78 | €0,78 | 0 |
| 2026-08-24 | €0,78 | 0,00 % | €0,78 | €0,78 | €0,78 | 480 |
| 2026-08-21 | €0,78 | +11,43 % | €0,70 | €0,78 | €0,70 | 4,41K |
| 2026-08-20 | €0,70 | +0,01 % | €0,70 | €0,70 | €0,65 | 1,23K |
| 2026-08-19 | €0,70 | +11,10 % | €0,69 | €0,70 | €0,65 | 887 |
| 2026-08-18 | €0,63 | -11,27 % | €0,70 | €0,70 | €0,63 | 4,49K |
| 2026-08-17 | €0,71 | -11,25 % | €0,80 | €0,80 | €0,71 | 6,57K |
| 2026-08-14 | €0,80 | -1,23 % | €0,88 | €0,88 | €0,80 | 14,12K |
| 2026-08-13 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 0 |
| 2026-08-12 | €0,81 | +19,65 % | €0,74 | €0,81 | €0,70 | 10,61K |
| 2026-08-11 | €0,68 | +23,09 % | €0,63 | €0,68 | €0,63 | 2,86K |
| 2026-08-10 | €0,55 | +7,84 % | €0,51 | €0,55 | €0,51 | 5,28K |
| 2026-08-07 | €0,51 | +13,46 % | €0,47 | €0,51 | €0,47 | 3,85K |
| 2026-08-06 | €0,45 | +10,99 % | €0,44 | €0,45 | €0,44 | 4,57K |
| 2026-08-05 | €0,41 | -5,59 % | €0,45 | €0,45 | €0,41 | 3,30K |
| 2026-08-04 | €0,43 | 0,00 % | €0,43 | €0,43 | €0,43 | 175 |
| 2026-08-03 | €0,43 | +8,61 % | €0,40 | €0,43 | €0,40 | 1,42K |
| 2026-07-31 | €0,40 | +4,39 % | €0,40 | €0,40 | €0,40 | 1 |
| 2026-07-30 | €0,38 | -2,97 % | €0,37 | €0,38 | €0,33 | 10,77K |
| 2026-07-29 | €0,39 | -5,80 % | €0,43 | €0,43 | €0,39 | 1,47K |
| 2026-07-28 | €0,41 | +2,99 % | €0,43 | €0,43 | €0,40 | 4,96K |
| 2026-07-27 | €0,40 | +28,85 % | €0,30 | €0,40 | €0,30 | 10,41K |
| 2026-07-24 | €0,31 | -5,45 % | €0,33 | €0,34 | €0,31 | 3,68K |
| 2026-07-23 | €0,33 | -13,16 % | €0,33 | €0,33 | €0,33 | 1,13K |
| 2026-07-22 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-21 | €0,38 | +7,04 % | €0,35 | €0,39 | €0,34 | 1,36K |
| 2026-07-20 | €0,35 | +1,43 % | €0,34 | €0,35 | €0,33 | 1,07K |
| 2026-07-17 | €0,35 | -7,89 % | €0,38 | €0,38 | €0,35 | 655 |
| 2026-07-16 | €0,38 | -5,00 % | €0,37 | €0,40 | €0,35 | 4,76K |
| 2026-07-15 | €0,40 | 0,00 % | €0,40 | €0,40 | €0,40 | 286 |
| 2026-07-14 | €0,40 | +1,27 % | €0,40 | €0,40 | €0,40 | 115 |
| 2026-07-13 | €0,40 | -1,25 % | €0,38 | €0,40 | €0,37 | 2,82K |
| 2026-07-10 | €0,40 | -1,23 % | €0,41 | €0,41 | €0,38 | 43 |
| 2026-07-09 | €0,41 | +1,25 % | €0,40 | €0,41 | €0,38 | 2,14K |
| 2026-07-08 | €0,40 | -1,23 % | €0,41 | €0,41 | €0,38 | 2,96K |
| 2026-07-07 | €0,41 | 0,00 % | €0,38 | €0,41 | €0,38 | 309 |
| 2026-07-06 | €0,41 | -3,34 % | €0,42 | €0,42 | €0,40 | 3,49K |
| 2026-07-03 | €0,42 | -4,77 % | €0,43 | €0,45 | €0,39 | 4,51K |
| 2026-07-02 | €0,44 | +4,76 % | €0,45 | €0,45 | €0,39 | 1,23K |
| 2026-07-01 | €0,42 | +5,00 % | €0,38 | €0,42 | €0,38 | 1,16K |
| 2026-06-30 | €0,40 | -2,44 % | €0,43 | €0,47 | €0,40 | 3,09K |
| 2026-06-29 | €0,41 | -8,91 % | €0,45 | €0,49 | €0,41 | 2,09K |
| 2026-06-26 | €0,45 | -6,23 % | €0,45 | €0,48 | €0,45 | 121 |
| 2026-06-25 | €0,48 | 0,00 % | €0,48 | €0,48 | €0,48 | 1,64K |
| 2026-06-24 | €0,48 | -4,00 % | €0,50 | €0,51 | €0,47 | 2,32K |
| 2026-06-23 | €0,50 | +6,38 % | €0,48 | €0,52 | €0,48 | 1,94K |
| 2026-06-22 | €0,47 | -9,62 % | €0,49 | €0,52 | €0,47 | 3,74K |
| 2026-06-19 | €0,52 | +5,07 % | €0,52 | €0,52 | €0,49 | 901 |
| 2026-06-18 | €0,49 | +3,10 % | €0,52 | €0,52 | €0,49 | 1,53K |
| 2026-06-17 | €0,48 | -4,00 % | €0,50 | €0,53 | €0,48 | 1,61K |
| 2026-06-16 | €0,50 | +2,04 % | €0,49 | €0,53 | €0,48 | 3,98K |
| 2026-06-15 | €0,49 | -3,92 % | €0,51 | €0,54 | €0,48 | 2,74K |
| 2026-06-12 | €0,51 | -3,95 % | €0,53 | €0,55 | €0,51 | 3,28K |
| 2026-06-11 | €0,53 | -11,50 % | €0,58 | €0,60 | €0,52 | 3,89K |
| 2026-06-10 | €0,60 | -4,75 % | €0,65 | €0,65 | €0,60 | 392 |
| 2026-06-09 | €0,63 | +6,76 % | €0,58 | €0,63 | €0,57 | 2,58K |
| 2026-06-08 | €0,59 | +1,74 % | €0,59 | €0,59 | €0,58 | 188 |
| 2026-06-05 | €0,58 | +1,56 % | €0,57 | €0,59 | €0,57 | 4,07K |
| 2026-06-04 | €0,57 | -9,09 % | €0,63 | €0,69 | €0,57 | 10,76K |
| 2026-06-03 | €0,63 | 0,00 % | €0,63 | €0,64 | €0,63 | 4,30K |
| 2026-06-02 | €0,63 | -7,07 % | €0,67 | €0,71 | €0,62 | 2,61K |
| 2026-06-01 | €0,68 | -11,05 % | €0,76 | €0,76 | €0,64 | 3,62K |
| 2026-05-29 | €0,76 | +8,56 % | €0,74 | €0,76 | €0,68 | 1,26K |