Aquila SA ALAQU
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€3,78+0,02 (+0,53 %)
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 | €3,78 | +0,53 % | €3,40 | €3,78 | €3,40 | 40 |
| 2026-09-30 | €3,76 | 0,00 % | €3,76 | €3,76 | €3,76 | 0 |
| 2026-09-29 | €3,76 | +2,73 % | €3,78 | €3,78 | €3,76 | 1,03K |
| 2026-09-28 | €3,66 | 0,00 % | €3,80 | €3,80 | €3,66 | 1,81K |
| 2026-09-25 | €3,66 | +7,65 % | €3,66 | €3,66 | €3,66 | 30 |
| 2026-09-24 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 0 |
| 2026-09-23 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 20 |
| 2026-09-22 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 0 |
| 2026-09-21 | €3,40 | -2,86 % | €3,40 | €3,40 | €3,40 | 1,47K |
| 2026-09-18 | €3,50 | 0,00 % | €3,50 | €3,50 | €3,50 | 0 |
| 2026-09-17 | €3,50 | -3,31 % | €3,40 | €3,50 | €3,40 | 60 |
| 2026-09-16 | €3,62 | 0,00 % | €3,62 | €3,62 | €3,62 | 55 |
| 2026-09-15 | €3,62 | +7,10 % | €3,34 | €3,62 | €3,34 | 600 |
| 2026-09-14 | €3,38 | -11,05 % | €3,38 | €3,38 | €3,38 | 50 |
| 2026-09-11 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 0 |
| 2026-09-10 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 0 |
| 2026-09-09 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 0 |
| 2026-09-08 | €3,80 | +7,95 % | €3,46 | €3,80 | €3,46 | 960 |
| 2026-09-07 | €3,52 | -2,22 % | €3,52 | €3,52 | €3,52 | 127 |
| 2026-09-04 | €3,60 | -5,26 % | €3,80 | €3,80 | €3,60 | 781 |
| 2026-09-03 | €3,80 | +1,60 % | €3,80 | €3,80 | €3,80 | 20 |
| 2026-09-02 | €3,74 | 0,00 % | €3,74 | €3,74 | €3,74 | 0 |
| 2026-09-01 | €3,74 | -1,06 % | €3,74 | €3,74 | €3,74 | 220 |
| 2026-08-31 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-08-28 | €3,78 | +1,07 % | €3,78 | €3,78 | €3,78 | 60 |
| 2026-08-27 | €3,74 | 0,00 % | €3,74 | €3,74 | €3,74 | 0 |
| 2026-08-26 | €3,74 | 0,00 % | €3,74 | €3,74 | €3,74 | 0 |
| 2026-08-25 | €3,74 | 0,00 % | €3,74 | €3,74 | €3,74 | 239 |
| 2026-08-24 | €3,74 | 0,00 % | €3,74 | €3,74 | €3,74 | 0 |
| 2026-08-21 | €3,74 | 0,00 % | €3,74 | €3,74 | €3,74 | 0 |
| 2026-08-20 | €3,74 | 0,00 % | €3,74 | €3,74 | €3,74 | 5 |
| 2026-08-19 | €3,74 | 0,00 % | €3,74 | €3,74 | €3,74 | 14 |
| 2026-08-18 | €3,74 | 0,00 % | €3,74 | €3,74 | €3,74 | 0 |
| 2026-08-17 | €3,74 | 0,00 % | €3,74 | €3,74 | €3,74 | 8 |
| 2026-08-14 | €3,74 | -1,58 % | €3,74 | €3,74 | €3,74 | 576 |
| 2026-08-13 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 1 |
| 2026-08-12 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 22 |
| 2026-08-11 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 0 |
| 2026-08-10 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 124 |
| 2026-08-07 | €3,80 | 0,00 % | €3,74 | €3,80 | €3,74 | 111 |
| 2026-08-06 | €3,80 | +2,70 % | €3,72 | €3,80 | €3,72 | 2,16K |
| 2026-08-05 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 0 |
| 2026-08-04 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 100 |
| 2026-08-03 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 392 |
| 2026-07-31 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 0 |
| 2026-07-30 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 0 |
| 2026-07-29 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 0 |
| 2026-07-28 | €3,70 | -3,14 % | €3,70 | €3,70 | €3,70 | 58 |
| 2026-07-27 | €3,82 | 0,00 % | €3,82 | €3,82 | €3,82 | 5 |
| 2026-07-24 | €3,82 | 0,00 % | €3,82 | €3,82 | €3,82 | 0 |
| 2026-07-23 | €3,82 | +3,24 % | €3,82 | €3,82 | €3,82 | 1,49K |
| 2026-07-22 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 0 |
| 2026-07-21 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 0 |
| 2026-07-20 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 0 |
| 2026-07-17 | €3,70 | 0,00 % | €3,78 | €3,78 | €3,70 | 32 |
| 2026-07-16 | €3,70 | -2,63 % | €3,70 | €3,70 | €3,70 | 100 |
| 2026-07-15 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 0 |
| 2026-07-14 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 1 |
| 2026-07-13 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 500 |
| 2026-07-10 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 80 |
| 2026-07-09 | €3,80 | 0,00 % | €3,76 | €3,80 | €3,76 | 768 |
| 2026-07-08 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 0 |
| 2026-07-07 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 0 |
| 2026-07-06 | €3,80 | +1,60 % | €3,74 | €3,80 | €3,74 | 613 |
| 2026-07-03 | €3,74 | 0,00 % | €3,74 | €3,74 | €3,74 | 400 |
| 2026-07-02 | €3,74 | +3,89 % | €3,76 | €3,76 | €3,74 | 359 |
| 2026-07-01 | €3,60 | -3,74 % | €3,60 | €3,60 | €3,60 | 39 |
| 2026-06-30 | €3,74 | -0,53 % | €3,74 | €3,74 | €3,74 | 27 |
| 2026-06-29 | €3,76 | +4,44 % | €3,70 | €3,76 | €3,70 | 1,28K |
| 2026-06-26 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,60 | 84 |
| 2026-06-25 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,60 | 2,54K |
| 2026-06-24 | €3,60 | -2,70 % | €3,60 | €3,60 | €3,60 | 20 |
| 2026-06-23 | €3,70 | +2,78 % | €3,70 | €3,70 | €3,70 | 4 |
| 2026-06-22 | €3,60 | -3,23 % | €3,60 | €3,60 | €3,60 | 20 |
| 2026-06-19 | €3,72 | 0,00 % | €3,72 | €3,72 | €3,72 | 0 |
| 2026-06-18 | €3,72 | +3,33 % | €3,72 | €3,72 | €3,72 | 30 |
| 2026-06-17 | €3,60 | -0,55 % | €3,60 | €3,60 | €3,60 | 1,05K |
| 2026-06-16 | €3,62 | +0,56 % | €3,60 | €3,62 | €3,60 | 513 |
| 2026-06-15 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,60 | 1,06K |
| 2026-06-12 | €3,60 | +5,88 % | €3,60 | €3,60 | €3,60 | 3,02K |
| 2026-06-11 | €3,40 | 0,00 % | €3,54 | €3,54 | €3,40 | 30 |
| 2026-06-10 | €3,40 | +1,19 % | €3,50 | €3,50 | €3,40 | 2,03K |
| 2026-06-09 | €3,36 | 0,00 % | €3,36 | €3,36 | €3,36 | 0 |
| 2026-06-08 | €3,36 | -4,00 % | €3,32 | €3,36 | €3,32 | 176 |
| 2026-06-05 | €3,50 | +6,06 % | €3,50 | €3,50 | €3,50 | 44 |
| 2026-06-04 | €3,30 | -3,51 % | €3,42 | €3,42 | €3,30 | 423 |
| 2026-06-03 | €3,42 | +0,59 % | €3,42 | €3,42 | €3,42 | 22 |
| 2026-06-02 | €3,40 | -1,16 % | €3,42 | €3,42 | €3,40 | 228 |
| 2026-06-01 | €3,44 | 0,00 % | €3,44 | €3,44 | €3,44 | 26 |
| 2026-05-29 | €3,44 | +1,18 % | €3,44 | €3,44 | €3,44 | 54 |