Groupe Airwell SAS ALAIR
EURONEXT · Frankreich · Vertriebsdienstleistungen
€0,9360+0,01 (+0,65 %)
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 | €0,94 | +0,65 % | €0,96 | €0,96 | €0,87 | 11,23K |
| 2026-09-30 | €0,93 | -4,32 % | €0,90 | €0,97 | €0,90 | 18,59K |
| 2026-09-29 | €0,97 | -6,54 % | €1,12 | €1,13 | €0,91 | 32,42K |
| 2026-09-28 | €1,04 | -0,95 % | €1,14 | €1,14 | €1,03 | 7,31K |
| 2026-09-25 | €1,05 | -9,48 % | €1,16 | €1,16 | €1,05 | 27,52K |
| 2026-09-24 | €1,16 | +1,75 % | €1,14 | €1,17 | €1,09 | 9,00K |
| 2026-09-23 | €1,14 | -0,44 % | €1,14 | €1,14 | €1,08 | 14,34K |
| 2026-09-22 | €1,14 | +4,09 % | €1,13 | €1,15 | €1,08 | 7,96K |
| 2026-09-21 | €1,10 | -3,93 % | €1,05 | €1,15 | €1,05 | 5,47K |
| 2026-09-18 | €1,14 | -2,14 % | €1,10 | €1,16 | €1,05 | 8,06K |
| 2026-09-17 | €1,17 | 0,00 % | €1,17 | €1,17 | €1,06 | 31,25K |
| 2026-09-16 | €1,17 | +2,63 % | €1,12 | €1,18 | €1,12 | 4,71K |
| 2026-09-15 | €1,14 | -0,44 % | €1,12 | €1,20 | €1,09 | 9,48K |
| 2026-09-14 | €1,14 | -4,58 % | €1,25 | €1,25 | €1,11 | 19,89K |
| 2026-09-11 | €1,20 | -4,00 % | €1,26 | €1,26 | €1,17 | 5,55K |
| 2026-09-10 | €1,25 | +2,88 % | €1,26 | €1,26 | €1,25 | 2,97K |
| 2026-09-09 | €1,22 | -3,95 % | €1,21 | €1,27 | €1,21 | 7,86K |
| 2026-09-08 | €1,26 | +0,40 % | €1,27 | €1,27 | €1,26 | 1,79K |
| 2026-09-07 | €1,26 | +4,13 % | €1,24 | €1,26 | €1,21 | 8,88K |
| 2026-09-04 | €1,21 | +0,83 % | €1,24 | €1,24 | €1,21 | 1,01K |
| 2026-09-03 | €1,20 | -0,83 % | €1,20 | €1,21 | €1,20 | 2,09K |
| 2026-09-02 | €1,21 | -0,41 % | €1,23 | €1,23 | €1,18 | 6,99K |
| 2026-09-01 | €1,22 | -0,41 % | €1,20 | €1,23 | €1,20 | 6,20K |
| 2026-08-31 | €1,22 | +0,83 % | €1,20 | €1,23 | €1,20 | 5,41K |
| 2026-08-28 | €1,21 | -1,63 % | €1,23 | €1,25 | €1,21 | 12,56K |
| 2026-08-27 | €1,23 | -2,38 % | €1,26 | €1,26 | €1,14 | 40,96K |
| 2026-08-26 | €1,26 | 0,00 % | €1,26 | €1,27 | €1,25 | 13,65K |
| 2026-08-25 | €1,26 | -4,55 % | €1,28 | €1,31 | €1,26 | 10,88K |
| 2026-08-24 | €1,32 | 0,00 % | €1,28 | €1,32 | €1,28 | 3,06K |
| 2026-08-21 | €1,32 | -1,12 % | €1,34 | €1,35 | €1,28 | 10,71K |
| 2026-08-20 | €1,34 | +0,75 % | €1,37 | €1,37 | €1,25 | 29,59K |
| 2026-08-19 | €1,33 | -1,12 % | €1,33 | €1,39 | €1,30 | 28,15K |
| 2026-08-18 | €1,34 | +2,29 % | €1,32 | €1,40 | €1,31 | 65,89K |
| 2026-08-17 | €1,31 | +2,34 % | €1,31 | €1,39 | €1,29 | 83,48K |
| 2026-08-14 | €1,28 | -1,54 % | €1,27 | €1,29 | €1,23 | 18,32K |
| 2026-08-13 | €1,30 | +2,77 % | €1,30 | €1,30 | €1,25 | 15,50K |
| 2026-08-12 | €1,26 | -3,07 % | €1,31 | €1,33 | €1,25 | 29,68K |
| 2026-08-11 | €1,30 | -2,25 % | €1,30 | €1,30 | €1,30 | 4,54K |
| 2026-08-10 | €1,34 | 0,00 % | €1,34 | €1,35 | €1,28 | 4,25K |
| 2026-08-07 | €1,34 | +1,91 % | €1,30 | €1,34 | €1,25 | 16,18K |
| 2026-08-06 | €1,31 | +1,95 % | €1,28 | €1,33 | €1,28 | 22,50K |
| 2026-08-05 | €1,28 | +1,58 % | €1,27 | €1,30 | €1,26 | 18,14K |
| 2026-08-04 | €1,26 | +2,02 % | €1,28 | €1,28 | €1,23 | 4,38K |
| 2026-08-03 | €1,24 | +0,81 % | €1,24 | €1,26 | €1,22 | 12,31K |
| 2026-07-31 | €1,23 | -1,20 % | €1,23 | €1,24 | €1,21 | 9,36K |
| 2026-07-30 | €1,25 | -7,09 % | €1,30 | €1,34 | €1,20 | 54,14K |
| 2026-07-29 | €1,34 | -2,55 % | €1,38 | €1,38 | €1,25 | 17,96K |
| 2026-07-28 | €1,38 | -1,43 % | €1,39 | €1,39 | €1,35 | 17,82K |
| 2026-07-27 | €1,39 | -5,10 % | €1,45 | €1,45 | €1,35 | 40,92K |
| 2026-07-24 | €1,47 | +1,38 % | €1,40 | €1,47 | €1,31 | 56,09K |
| 2026-07-23 | €1,45 | +0,35 % | €1,43 | €1,46 | €1,43 | 6,81K |
| 2026-07-22 | €1,45 | +1,76 % | €1,42 | €1,45 | €1,40 | 8,66K |
| 2026-07-21 | €1,42 | -2,74 % | €1,50 | €1,50 | €1,41 | 4,28K |
| 2026-07-20 | €1,46 | -0,68 % | €1,47 | €1,47 | €1,40 | 8,12K |
| 2026-07-17 | €1,47 | -0,34 % | €1,50 | €1,50 | €1,42 | 15,41K |
| 2026-07-16 | €1,48 | +2,43 % | €1,44 | €1,51 | €1,44 | 6,22K |
| 2026-07-15 | €1,44 | -5,88 % | €1,54 | €1,54 | €1,42 | 16,47K |
| 2026-07-14 | €1,53 | 0,00 % | €1,54 | €1,57 | €1,50 | 2,52K |
| 2026-07-13 | €1,53 | +2,00 % | €1,58 | €1,58 | €1,50 | 38,13K |
| 2026-07-10 | €1,50 | -5,06 % | €1,59 | €1,60 | €1,49 | 53,86K |
| 2026-07-09 | €1,58 | +3,27 % | €1,59 | €1,59 | €1,52 | 46,99K |
| 2026-07-08 | €1,53 | +3,03 % | €1,48 | €1,61 | €1,41 | 82,84K |
| 2026-07-07 | €1,49 | +6,07 % | €1,49 | €1,54 | €1,40 | 83,55K |
| 2026-07-06 | €1,40 | -2,78 % | €1,45 | €1,48 | €1,38 | 37,19K |
| 2026-07-03 | €1,44 | +4,73 % | €1,41 | €1,44 | €1,36 | 45,28K |
| 2026-07-02 | €1,38 | +1,85 % | €1,43 | €1,46 | €1,37 | 26,99K |
| 2026-07-01 | €1,35 | -8,78 % | €1,49 | €1,49 | €1,35 | 50,61K |
| 2026-06-30 | €1,48 | 0,00 % | €1,51 | €1,51 | €1,42 | 15,93K |
| 2026-06-29 | €1,48 | -2,63 % | €1,59 | €1,59 | €1,48 | 40,84K |
| 2026-06-26 | €1,52 | +1,00 % | €1,51 | €1,52 | €1,42 | 39,95K |
| 2026-06-25 | €1,50 | -3,53 % | €1,67 | €1,67 | €1,45 | 178,58K |
| 2026-06-24 | €1,56 | +9,86 % | €1,42 | €1,70 | €1,42 | 239,46K |
| 2026-06-23 | €1,42 | -5,33 % | €1,51 | €1,51 | €1,36 | 55,01K |
| 2026-06-22 | €1,50 | +12,78 % | €1,38 | €1,51 | €1,35 | 129,07K |
| 2026-06-19 | €1,33 | 0,00 % | €1,38 | €1,38 | €1,32 | 13,71K |
| 2026-06-18 | €1,33 | +1,53 % | €1,36 | €1,42 | €1,32 | 63,32K |
| 2026-06-17 | €1,31 | +1,55 % | €1,29 | €1,37 | €1,27 | 61,57K |
| 2026-06-16 | €1,29 | +6,61 % | €1,21 | €1,29 | €1,21 | 17,21K |
| 2026-06-15 | €1,21 | -6,20 % | €1,29 | €1,32 | €1,21 | 51,58K |
| 2026-06-12 | €1,29 | +4,88 % | €1,23 | €1,30 | €1,23 | 3,95K |
| 2026-06-11 | €1,23 | -1,60 % | €1,28 | €1,28 | €1,22 | 4,84K |
| 2026-06-10 | €1,25 | -4,21 % | €1,25 | €1,32 | €1,21 | 19,71K |
| 2026-06-09 | €1,30 | -0,76 % | €1,34 | €1,34 | €1,30 | 15,06K |
| 2026-06-08 | €1,32 | +6,48 % | €1,24 | €1,33 | €1,24 | 17,65K |
| 2026-06-05 | €1,24 | -2,76 % | €1,27 | €1,30 | €1,20 | 28,62K |
| 2026-06-04 | €1,27 | -0,78 % | €1,25 | €1,37 | €1,20 | 15,90K |
| 2026-06-03 | €1,28 | -4,48 % | €1,35 | €1,37 | €1,25 | 55,64K |
| 2026-06-02 | €1,34 | -2,90 % | €1,38 | €1,38 | €1,32 | 31,16K |
| 2026-06-01 | €1,38 | -6,12 % | €1,48 | €1,48 | €1,35 | 75,41K |
| 2026-05-29 | €1,47 | -3,29 % | €1,56 | €1,56 | €1,39 | 113,83K |