Actia Group ALATI
EURONEXT · Frankreich · Produzierendes Gewerbe
€3,88-0,15 (-3,72 %)
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 | €3,88 | -3,72 % | €4,09 | €4,09 | €3,88 | 3,53K |
| 2026-09-30 | €4,03 | +1,77 % | €3,99 | €4,07 | €3,98 | 3,29K |
| 2026-09-29 | €3,96 | -2,22 % | €4,05 | €4,08 | €3,96 | 8,45K |
| 2026-09-28 | €4,05 | -0,74 % | €4,11 | €4,11 | €4,05 | 3,95K |
| 2026-09-25 | €4,08 | +5,97 % | €3,88 | €4,15 | €3,88 | 11,07K |
| 2026-09-24 | €3,85 | +0,26 % | €3,87 | €3,90 | €3,84 | 2,00K |
| 2026-09-23 | €3,84 | 0,00 % | €3,78 | €3,87 | €3,75 | 5,52K |
| 2026-09-22 | €3,84 | +1,05 % | €3,89 | €3,90 | €3,80 | 2,75K |
| 2026-09-21 | €3,80 | -0,52 % | €3,94 | €3,94 | €3,80 | 3,59K |
| 2026-09-18 | €3,82 | +4,37 % | €3,79 | €3,97 | €3,69 | 14,45K |
| 2026-09-17 | €3,66 | -1,61 % | €3,75 | €3,75 | €3,48 | 13,46K |
| 2026-09-16 | €3,72 | -0,27 % | €3,73 | €3,76 | €3,72 | 2,81K |
| 2026-09-15 | €3,73 | -2,10 % | €3,81 | €3,81 | €3,73 | 3,56K |
| 2026-09-14 | €3,81 | -1,30 % | €3,89 | €3,89 | €3,81 | 508 |
| 2026-09-11 | €3,86 | -4,46 % | €3,94 | €3,94 | €3,86 | 2,58K |
| 2026-09-10 | €4,04 | +3,59 % | €3,90 | €4,04 | €3,90 | 2,63K |
| 2026-09-09 | €3,90 | -5,11 % | €4,11 | €4,11 | €3,74 | 19,36K |
| 2026-09-08 | €4,11 | -0,24 % | €4,15 | €4,18 | €4,11 | 5,06K |
| 2026-09-07 | €4,12 | -0,96 % | €4,13 | €4,16 | €4,11 | 3,09K |
| 2026-09-04 | €4,16 | +0,73 % | €4,16 | €4,16 | €4,12 | 608 |
| 2026-09-03 | €4,13 | -0,72 % | €4,19 | €4,19 | €4,13 | 1,50K |
| 2026-09-02 | €4,16 | -1,19 % | €4,21 | €4,21 | €4,11 | 4,86K |
| 2026-09-01 | €4,21 | +0,96 % | €4,14 | €4,24 | €4,11 | 8,84K |
| 2026-08-31 | €4,17 | -0,24 % | €4,18 | €4,18 | €4,15 | 2,12K |
| 2026-08-28 | €4,18 | +3,47 % | €4,05 | €4,19 | €4,05 | 3,50K |
| 2026-08-27 | €4,04 | -3,12 % | €4,16 | €4,16 | €4,04 | 2,97K |
| 2026-08-26 | €4,17 | +0,72 % | €4,14 | €4,17 | €4,04 | 3,38K |
| 2026-08-25 | €4,14 | +0,24 % | €4,13 | €4,16 | €4,13 | 383 |
| 2026-08-24 | €4,13 | +0,73 % | €4,13 | €4,13 | €4,10 | 1,99K |
| 2026-08-21 | €4,10 | 0,00 % | €4,08 | €4,13 | €4,08 | 426 |
| 2026-08-20 | €4,10 | -1,91 % | €4,21 | €4,21 | €4,09 | 2,07K |
| 2026-08-19 | €4,18 | +2,20 % | €4,25 | €4,25 | €4,12 | 2,87K |
| 2026-08-18 | €4,09 | -0,49 % | €4,08 | €4,14 | €4,08 | 402 |
| 2026-08-17 | €4,11 | +0,49 % | €4,08 | €4,13 | €4,08 | 1,33K |
| 2026-08-14 | €4,09 | +0,74 % | €4,07 | €4,12 | €4,07 | 2,14K |
| 2026-08-13 | €4,06 | -3,56 % | €4,24 | €4,24 | €4,06 | 668 |
| 2026-08-12 | €4,21 | -2,09 % | €4,27 | €4,29 | €4,09 | 3,11K |
| 2026-08-11 | €4,30 | +5,65 % | €4,08 | €4,30 | €4,08 | 13,06K |
| 2026-08-10 | €4,07 | -1,21 % | €4,06 | €4,16 | €4,04 | 4,75K |
| 2026-08-07 | €4,12 | +1,98 % | €3,93 | €4,14 | €3,93 | 5,89K |
| 2026-08-06 | €4,04 | -0,74 % | €4,10 | €4,10 | €4,01 | 1,30K |
| 2026-08-05 | €4,07 | -0,73 % | €4,11 | €4,13 | €4,07 | 3,53K |
| 2026-08-04 | €4,10 | +2,24 % | €4,03 | €4,13 | €3,98 | 3,60K |
| 2026-08-03 | €4,01 | +2,56 % | €3,90 | €4,01 | €3,82 | 7,71K |
| 2026-07-31 | €3,91 | 0,00 % | €3,94 | €3,94 | €3,90 | 1,75K |
| 2026-07-30 | €3,91 | -0,26 % | €3,92 | €3,94 | €3,91 | 3,47K |
| 2026-07-29 | €3,92 | -0,51 % | €3,91 | €3,95 | €3,91 | 396 |
| 2026-07-28 | €3,94 | +0,77 % | €3,91 | €3,97 | €3,91 | 1,28K |
| 2026-07-27 | €3,91 | -2,98 % | €4,00 | €4,02 | €3,91 | 4,56K |
| 2026-07-24 | €4,03 | -0,74 % | €4,09 | €4,09 | €4,03 | 253 |
| 2026-07-23 | €4,06 | +0,50 % | €4,01 | €4,14 | €4,01 | 5,63K |
| 2026-07-22 | €4,04 | 0,00 % | €4,04 | €4,04 | €3,98 | 2,30K |
| 2026-07-21 | €4,04 | -1,22 % | €4,10 | €4,10 | €4,03 | 3,24K |
| 2026-07-20 | €4,09 | +2,25 % | €3,96 | €4,10 | €3,94 | 3,79K |
| 2026-07-17 | €4,00 | -0,74 % | €4,03 | €4,03 | €4,00 | 678 |
| 2026-07-16 | €4,03 | +3,07 % | €3,94 | €4,03 | €3,94 | 1,03K |
| 2026-07-15 | €3,91 | -0,51 % | €3,93 | €4,02 | €3,91 | 2,29K |
| 2026-07-14 | €3,93 | -1,50 % | €3,99 | €3,99 | €3,93 | 477 |
| 2026-07-13 | €3,99 | -2,21 % | €4,02 | €4,09 | €3,99 | 1,27K |
| 2026-07-10 | €4,08 | +8,51 % | €3,76 | €4,08 | €3,76 | 25,71K |
| 2026-07-09 | €3,76 | -4,57 % | €3,74 | €3,94 | €3,74 | 35,94K |
| 2026-07-08 | €3,94 | 0,00 % | €3,92 | €4,02 | €3,92 | 1,41K |
| 2026-07-07 | €3,94 | -1,50 % | €4,00 | €4,00 | €3,94 | 2,57K |
| 2026-07-06 | €4,00 | -0,99 % | €4,02 | €4,07 | €4,00 | 1,59K |
| 2026-07-03 | €4,04 | 0,00 % | €4,04 | €4,04 | €4,00 | 3,78K |
| 2026-07-02 | €4,04 | -0,74 % | €4,10 | €4,10 | €4,04 | 991 |
| 2026-07-01 | €4,07 | -1,21 % | €4,20 | €4,20 | €4,07 | 24,69K |
| 2026-06-30 | €4,12 | +0,49 % | €4,08 | €4,12 | €4,08 | 1,76K |
| 2026-06-29 | €4,10 | -1,91 % | €4,15 | €4,15 | €4,06 | 2,44K |
| 2026-06-26 | €4,18 | +0,72 % | €4,11 | €4,18 | €4,04 | 3,52K |
| 2026-06-25 | €4,15 | +1,22 % | €4,15 | €4,15 | €4,14 | 2,15K |
| 2026-06-24 | €4,10 | +0,74 % | €4,16 | €4,16 | €4,10 | 3,64K |
| 2026-06-23 | €4,07 | -2,86 % | €4,19 | €4,20 | €4,07 | 13,36K |
| 2026-06-22 | €4,19 | +9,97 % | €3,93 | €4,19 | €3,93 | 23,55K |
| 2026-06-19 | €3,81 | -2,06 % | €3,89 | €3,92 | €3,80 | 4,63K |
| 2026-06-18 | €3,89 | +3,73 % | €3,78 | €3,89 | €3,75 | 3,22K |
| 2026-06-17 | €3,75 | -3,35 % | €3,84 | €3,87 | €3,75 | 6,59K |
| 2026-06-16 | €3,88 | -0,26 % | €3,88 | €3,88 | €3,84 | 1,77K |
| 2026-06-15 | €3,89 | +1,57 % | €3,89 | €3,89 | €3,86 | 2,38K |
| 2026-06-12 | €3,83 | -1,79 % | €3,91 | €3,94 | €3,80 | 89,05K |
| 2026-06-11 | €3,90 | -1,76 % | €4,03 | €4,03 | €3,82 | 11,45K |
| 2026-06-10 | €3,97 | -4,34 % | €4,13 | €4,13 | €3,97 | 4,45K |
| 2026-06-09 | €4,15 | -0,24 % | €4,10 | €4,16 | €4,10 | 46,17K |
| 2026-06-08 | €4,16 | -0,48 % | €4,16 | €4,21 | €4,16 | 3,75K |
| 2026-06-05 | €4,18 | -1,42 % | €4,24 | €4,24 | €4,18 | 8,60K |
| 2026-06-04 | €4,24 | +4,69 % | €4,42 | €4,42 | €4,10 | 51,94K |
| 2026-06-03 | €4,05 | -1,46 % | €4,06 | €4,09 | €4,05 | 5,79K |
| 2026-06-02 | €4,11 | -1,91 % | €4,16 | €4,20 | €4,04 | 15,23K |
| 2026-06-01 | €4,19 | -4,56 % | €4,42 | €4,51 | €4,00 | 27,15K |
| 2026-05-29 | €4,39 | +2,81 % | €4,30 | €4,39 | €4,21 | 12,14K |