Agripower France SASU ALAGP
EURONEXT · Frankreich · Versorger
€0,8900-0,02 (-1,98 %)
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 | €0,89 | -1,98 % | €0,90 | €0,91 | €0,89 | 17,70K |
| 2026-09-30 | €0,91 | -0,87 % | €0,91 | €0,92 | €0,89 | 3,49K |
| 2026-09-29 | €0,92 | -0,43 % | €0,92 | €0,92 | €0,89 | 13,18K |
| 2026-09-28 | €0,92 | -0,22 % | €0,92 | €0,92 | €0,90 | 1,73K |
| 2026-09-25 | €0,92 | 0,00 % | €0,92 | €0,92 | €0,91 | 3,12K |
| 2026-09-24 | €0,92 | -0,43 % | €0,91 | €0,93 | €0,90 | 7,80K |
| 2026-09-23 | €0,93 | -0,22 % | €0,93 | €0,93 | €0,91 | 1,42K |
| 2026-09-22 | €0,93 | +1,09 % | €0,91 | €0,93 | €0,91 | 200 |
| 2026-09-21 | €0,92 | -1,29 % | €0,93 | €0,93 | €0,91 | 6,16K |
| 2026-09-18 | €0,93 | 0,00 % | €0,94 | €0,94 | €0,93 | 5,56K |
| 2026-09-17 | €0,93 | -0,85 % | €0,94 | €0,94 | €0,93 | 3,01K |
| 2026-09-16 | €0,94 | -1,05 % | €0,94 | €0,94 | €0,91 | 6,52K |
| 2026-09-15 | €0,95 | +2,16 % | €0,93 | €0,95 | €0,93 | 7,43K |
| 2026-09-14 | €0,93 | +0,65 % | €0,91 | €0,93 | €0,91 | 9,11K |
| 2026-09-11 | €0,92 | 0,00 % | €0,93 | €0,93 | €0,91 | 5,74K |
| 2026-09-10 | €0,92 | -0,43 % | €0,91 | €0,93 | €0,91 | 3,64K |
| 2026-09-09 | €0,93 | -0,22 % | €0,93 | €0,93 | €0,92 | 7,86K |
| 2026-09-08 | €0,93 | 0,00 % | €0,94 | €0,94 | €0,93 | 4,16K |
| 2026-09-07 | €0,93 | -2,11 % | €0,92 | €0,94 | €0,90 | 6,72K |
| 2026-09-04 | €0,95 | -0,63 % | €0,94 | €0,95 | €0,94 | 5,16K |
| 2026-09-03 | €0,95 | 0,00 % | €0,95 | €0,95 | €0,95 | 1,88K |
| 2026-09-02 | €0,95 | +0,85 % | €0,94 | €0,96 | €0,90 | 38,99K |
| 2026-09-01 | €0,95 | +0,85 % | €0,96 | €0,96 | €0,93 | 6,49K |
| 2026-08-31 | €0,94 | +0,64 % | €0,93 | €0,94 | €0,93 | 9,29K |
| 2026-08-28 | €0,93 | -2,71 % | €0,97 | €0,97 | €0,92 | 9,92K |
| 2026-08-27 | €0,96 | -1,24 % | €0,97 | €0,97 | €0,94 | 5,53K |
| 2026-08-26 | €0,97 | +2,11 % | €0,97 | €0,97 | €0,94 | 3,09K |
| 2026-08-25 | €0,95 | -0,63 % | €0,98 | €1,04 | €0,95 | 98,54K |
| 2026-08-24 | €0,96 | -2,25 % | €0,98 | €0,98 | €0,94 | 67,06K |
| 2026-08-21 | €0,98 | +2,09 % | €0,96 | €0,98 | €0,93 | 9,23K |
| 2026-08-20 | €0,96 | +1,91 % | €0,95 | €0,96 | €0,93 | 9,23K |
| 2026-08-19 | €0,94 | +0,21 % | €0,94 | €0,95 | €0,93 | 4,62K |
| 2026-08-18 | €0,94 | -1,26 % | €0,95 | €0,95 | €0,94 | 4,39K |
| 2026-08-17 | €0,95 | -0,21 % | €0,95 | €0,95 | €0,94 | 731 |
| 2026-08-14 | €0,95 | +1,28 % | €0,94 | €0,99 | €0,94 | 2,86K |
| 2026-08-13 | €0,94 | +0,21 % | €0,95 | €0,95 | €0,94 | 2,41K |
| 2026-08-12 | €0,94 | -1,05 % | €0,95 | €0,95 | €0,94 | 3,62K |
| 2026-08-11 | €0,95 | +0,85 % | €0,94 | €0,95 | €0,93 | 6,31K |
| 2026-08-10 | €0,94 | 0,00 % | €0,94 | €0,94 | €0,94 | 1,13K |
| 2026-08-07 | €0,94 | +0,21 % | €0,94 | €0,94 | €0,93 | 2,24K |
| 2026-08-06 | €0,94 | +0,21 % | €0,94 | €0,94 | €0,93 | 2,97K |
| 2026-08-05 | €0,94 | -0,64 % | €0,94 | €0,94 | €0,92 | 4,22K |
| 2026-08-04 | €0,94 | +0,64 % | €0,94 | €0,94 | €0,92 | 4,97K |
| 2026-08-03 | €0,94 | -0,21 % | €0,94 | €0,94 | €0,91 | 681 |
| 2026-07-31 | €0,94 | -0,42 % | €0,94 | €0,94 | €0,92 | 2,60K |
| 2026-07-30 | €0,94 | +1,73 % | €0,95 | €0,95 | €0,92 | 2,70K |
| 2026-07-29 | €0,93 | -0,43 % | €0,95 | €0,96 | €0,91 | 13,71K |
| 2026-07-28 | €0,93 | -3,93 % | €0,97 | €0,97 | €0,92 | 15,67K |
| 2026-07-27 | €0,97 | 0,00 % | €0,97 | €0,97 | €0,95 | 1,25K |
| 2026-07-24 | €0,97 | 0,00 % | €0,97 | €0,97 | €0,94 | 3,88K |
| 2026-07-23 | €0,97 | 0,00 % | €0,97 | €0,97 | €0,94 | 1,86K |
| 2026-07-22 | €0,97 | +0,21 % | €0,96 | €0,99 | €0,94 | 4,21K |
| 2026-07-21 | €0,97 | +5,92 % | €0,91 | €0,99 | €0,91 | 5,38K |
| 2026-07-20 | €0,91 | -5,00 % | €0,93 | €0,99 | €0,91 | 25,59K |
| 2026-07-17 | €0,96 | -3,81 % | €0,98 | €0,99 | €0,95 | 6,79K |
| 2026-07-16 | €1,00 | +0,60 % | €0,97 | €1,02 | €0,88 | 50,29K |
| 2026-07-15 | €0,99 | 0,00 % | €0,99 | €1,00 | €0,95 | 11,63K |
| 2026-07-14 | €0,99 | +2,69 % | €0,97 | €0,99 | €0,97 | 2,11K |
| 2026-07-13 | €0,97 | -1,43 % | €1,00 | €1,00 | €0,95 | 7,08K |
| 2026-07-10 | €0,98 | +1,03 % | €0,99 | €0,99 | €0,97 | 2,10K |
| 2026-07-09 | €0,97 | -0,61 % | €0,97 | €0,99 | €0,97 | 4,36K |
| 2026-07-08 | €0,98 | -2,01 % | €1,00 | €1,00 | €0,96 | 5,28K |
| 2026-07-07 | €1,00 | +2,26 % | €0,97 | €1,00 | €0,96 | 4,26K |
| 2026-07-06 | €0,97 | -0,20 % | €0,98 | €0,98 | €0,97 | 3,11K |
| 2026-07-03 | €0,98 | +0,41 % | €1,01 | €1,01 | €0,95 | 31,04K |
| 2026-07-02 | €0,97 | -5,17 % | €1,00 | €1,01 | €0,97 | 14,65K |
| 2026-07-01 | €1,02 | +0,49 % | €0,98 | €1,05 | €0,98 | 2,22K |
| 2026-06-30 | €1,02 | -2,86 % | €0,99 | €1,04 | €0,97 | 25,30K |
| 2026-06-29 | €1,05 | +5,85 % | €1,00 | €1,05 | €0,97 | 29,47K |
| 2026-06-26 | €0,99 | -10,63 % | €1,05 | €1,05 | €0,99 | 56,84K |
| 2026-06-25 | €1,11 | -0,45 % | €1,11 | €1,12 | €1,10 | 4,40K |
| 2026-06-24 | €1,12 | -1,76 % | €1,13 | €1,13 | €1,10 | 3,56K |
| 2026-06-23 | €1,13 | +6,07 % | €1,08 | €1,14 | €1,08 | 19,46K |
| 2026-06-22 | €1,07 | -3,60 % | €1,09 | €1,10 | €1,07 | 19,65K |
| 2026-06-19 | €1,11 | -0,45 % | €1,11 | €1,12 | €1,09 | 2,71K |
| 2026-06-18 | €1,12 | -0,89 % | €1,13 | €1,13 | €1,09 | 2,89K |
| 2026-06-17 | €1,13 | +0,90 % | €1,13 | €1,13 | €1,10 | 4,88K |
| 2026-06-16 | €1,12 | -0,89 % | €1,13 | €1,13 | €1,12 | 5,94K |
| 2026-06-15 | €1,13 | -0,88 % | €1,13 | €1,13 | €1,12 | 12,89K |
| 2026-06-12 | €1,13 | -0,44 % | €1,13 | €1,13 | €1,13 | 2,64K |
| 2026-06-11 | €1,14 | 0,00 % | €1,15 | €1,15 | €1,12 | 5,77K |
| 2026-06-10 | €1,14 | +5,56 % | €1,17 | €1,20 | €1,13 | 51,05K |
| 2026-06-09 | €1,08 | +0,93 % | €1,07 | €1,12 | €1,07 | 13,14K |
| 2026-06-08 | €1,07 | -2,28 % | €1,09 | €1,09 | €1,07 | 24,45K |
| 2026-06-05 | €1,10 | -5,19 % | €1,16 | €1,16 | €1,07 | 48,98K |
| 2026-06-04 | €1,15 | +0,43 % | €1,16 | €1,16 | €1,13 | 6,32K |
| 2026-06-03 | €1,15 | -1,71 % | €1,15 | €1,17 | €1,14 | 13,98K |
| 2026-06-02 | €1,17 | -0,43 % | €1,18 | €1,18 | €1,15 | 3,49K |
| 2026-06-01 | €1,17 | -0,42 % | €1,18 | €1,21 | €1,17 | 11,19K |
| 2026-05-29 | €1,18 | 0,00 % | €1,19 | €1,19 | €1,15 | 5,40K |