Adeunis RF SA ALARF
EURONEXT · Frankreich · Elektronische Technologie
€0,85000,00 (0,00 %)
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 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,85 | 0 |
| 2026-09-29 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,85 | 0 |
| 2026-09-28 | €0,85 | +1,19 % | €0,84 | €0,85 | €0,84 | 18,82K |
| 2026-09-25 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 15,65K |
| 2026-09-24 | €0,84 | 0,00 % | €0,84 | €0,85 | €0,84 | 9,73K |
| 2026-09-23 | €0,84 | 0,00 % | €0,84 | €0,85 | €0,84 | 15,41K |
| 2026-09-22 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 35,37K |
| 2026-09-21 | €0,84 | -0,59 % | €0,84 | €0,85 | €0,84 | 19,86K |
| 2026-09-18 | €0,85 | +0,60 % | €0,84 | €0,85 | €0,84 | 9,39K |
| 2026-09-17 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 38,20K |
| 2026-09-16 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 76,94K |
| 2026-09-15 | €0,84 | +1,20 % | €0,84 | €0,84 | €0,84 | 106,58K |
| 2026-09-14 | €0,83 | -3,49 % | €0,83 | €0,83 | €0,83 | 404 |
| 2026-09-11 | €0,86 | 0,00 % | €0,86 | €0,86 | €0,86 | 0 |
| 2026-09-10 | €0,86 | 0,00 % | €0,86 | €0,86 | €0,86 | 0 |
| 2026-09-09 | €0,86 | +2,38 % | €0,86 | €0,86 | €0,86 | 100 |
| 2026-09-08 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 1,00K |
| 2026-09-07 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 1,95K |
| 2026-09-04 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 230 |
| 2026-09-03 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 100 |
| 2026-09-02 | €0,84 | -2,33 % | €0,84 | €0,84 | €0,84 | 445 |
| 2026-09-01 | €0,86 | 0,00 % | €0,86 | €0,86 | €0,86 | 0 |
| 2026-08-31 | €0,86 | +2,38 % | €0,84 | €0,86 | €0,84 | 213 |
| 2026-08-28 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 50 |
| 2026-08-27 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 0 |
| 2026-08-26 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 3,33K |
| 2026-08-25 | €0,84 | -4,55 % | €0,84 | €0,84 | €0,84 | 130 |
| 2026-08-24 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,88 | 2 |
| 2026-08-21 | €0,88 | +4,76 % | €0,84 | €0,88 | €0,84 | 1,28K |
| 2026-08-20 | €0,84 | 0,00 % | €0,86 | €0,88 | €0,84 | 1,48K |
| 2026-08-19 | €0,84 | -4,55 % | €0,84 | €0,88 | €0,84 | 451 |
| 2026-08-18 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,88 | 10 |
| 2026-08-17 | €0,88 | 0,00 % | €0,84 | €0,88 | €0,84 | 340 |
| 2026-08-14 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,88 | 150 |
| 2026-08-13 | €0,88 | +4,76 % | €0,84 | €0,88 | €0,84 | 248 |
| 2026-08-12 | €0,84 | -4,55 % | €0,84 | €0,88 | €0,84 | 34 |
| 2026-08-11 | €0,88 | +4,76 % | €0,84 | €0,88 | €0,84 | 152 |
| 2026-08-10 | €0,84 | -4,55 % | €0,88 | €0,88 | €0,84 | 2,17K |
| 2026-08-07 | €0,88 | +4,76 % | €0,88 | €0,88 | €0,88 | 981 |
| 2026-08-06 | €0,84 | -0,59 % | €0,88 | €0,88 | €0,84 | 660 |
| 2026-08-05 | €0,85 | +0,60 % | €0,88 | €0,88 | €0,84 | 488 |
| 2026-08-04 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 0 |
| 2026-08-03 | €0,84 | -4,55 % | €0,84 | €0,84 | €0,84 | 65 |
| 2026-07-31 | €0,88 | -0,56 % | €0,88 | €0,88 | €0,88 | 120 |
| 2026-07-30 | €0,88 | +0,57 % | €0,88 | €0,88 | €0,85 | 3,62K |
| 2026-07-29 | €0,88 | +1,15 % | €0,85 | €0,88 | €0,85 | 275 |
| 2026-07-28 | €0,87 | -1,14 % | €0,88 | €0,88 | €0,87 | 1,10K |
| 2026-07-27 | €0,88 | 0,00 % | €0,88 | €0,88 | €0,85 | 1,33K |
| 2026-07-24 | €0,88 | +4,76 % | €0,84 | €0,88 | €0,84 | 74 |
| 2026-07-23 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 909 |
| 2026-07-22 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 25 |
| 2026-07-21 | €0,84 | 0,00 % | €0,88 | €0,88 | €0,84 | 105 |
| 2026-07-20 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 1,31K |
| 2026-07-17 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 154 |
| 2026-07-16 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 500 |
| 2026-07-15 | €0,84 | 0,00 % | €0,86 | €0,86 | €0,84 | 330 |
| 2026-07-14 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 2,00K |
| 2026-07-13 | €0,84 | -1,75 % | €0,84 | €0,84 | €0,84 | 128 |
| 2026-07-10 | €0,86 | +1,79 % | €0,84 | €0,86 | €0,84 | 2,40K |
| 2026-07-09 | €0,84 | 0,00 % | €0,86 | €0,86 | €0,84 | 789 |
| 2026-07-08 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 53 |
| 2026-07-07 | €0,84 | -2,33 % | €0,86 | €0,86 | €0,84 | 109 |
| 2026-07-06 | €0,86 | +2,38 % | €0,84 | €0,86 | €0,84 | 4,26K |
| 2026-07-03 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 401 |
| 2026-07-02 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 50 |
| 2026-07-01 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 1 |
| 2026-06-30 | €0,84 | -2,33 % | €0,86 | €0,86 | €0,84 | 5,50K |
| 2026-06-29 | €0,86 | +2,38 % | €0,84 | €0,86 | €0,84 | 39,54K |
| 2026-06-26 | €0,84 | 0,00 % | €0,86 | €0,86 | €0,84 | 4,83K |
| 2026-06-25 | €0,84 | 0,00 % | €0,84 | €0,85 | €0,84 | 27 |
| 2026-06-24 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 117 |
| 2026-06-23 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 12,70K |
| 2026-06-22 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 5,81K |
| 2026-06-19 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 0 |
| 2026-06-18 | €0,84 | 0,00 % | €0,87 | €0,87 | €0,84 | 4,13K |
| 2026-06-17 | €0,84 | -4,55 % | €0,88 | €0,88 | €0,84 | 105 |
| 2026-06-16 | €0,88 | +4,76 % | €0,88 | €0,88 | €0,88 | 12,27K |
| 2026-06-15 | €0,84 | 0,00 % | €0,85 | €0,85 | €0,84 | 254 |
| 2026-06-12 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 0 |
| 2026-06-11 | €0,84 | -1,18 % | €0,84 | €0,84 | €0,84 | 1,43K |
| 2026-06-10 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,85 | 0 |
| 2026-06-09 | €0,85 | +1,19 % | €0,84 | €0,85 | €0,84 | 8,69K |
| 2026-06-08 | €0,84 | 0,00 % | €0,85 | €0,85 | €0,84 | 462 |
| 2026-06-05 | €0,84 | 0,00 % | €0,86 | €0,86 | €0,84 | 3,13K |
| 2026-06-04 | €0,84 | -2,33 % | €0,86 | €0,86 | €0,84 | 584 |
| 2026-06-03 | €0,86 | 0,00 % | €0,86 | €0,86 | €0,86 | 25 |
| 2026-06-02 | €0,86 | +2,38 % | €0,86 | €0,86 | €0,86 | 293 |
| 2026-06-01 | €0,84 | -1,18 % | €0,86 | €0,86 | €0,84 | 3,73K |
| 2026-05-29 | €0,85 | 0,00 % | €0,84 | €0,85 | €0,84 | 223 |
| 2026-05-28 | €0,85 | +1,19 % | €0,84 | €0,85 | €0,84 | 809 |