Audacia SA ALAUD
EURONEXT · Frankreich · Finanzen
€3,92-0,14 (-3,45 %)
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 | €4,06 | +0,25 % | €4,08 | €4,08 | €4,06 | 435 |
| 2026-09-29 | €4,05 | -2,64 % | €4,20 | €4,20 | €3,92 | 6,07K |
| 2026-09-28 | €4,16 | -0,95 % | €4,20 | €4,21 | €4,16 | 311 |
| 2026-09-25 | €4,20 | 0,00 % | €4,20 | €4,22 | €4,09 | 8,66K |
| 2026-09-24 | €4,20 | -0,94 % | €4,24 | €4,24 | €4,20 | 371 |
| 2026-09-23 | €4,24 | +0,47 % | €4,21 | €4,26 | €4,16 | 1,58K |
| 2026-09-22 | €4,22 | +1,44 % | €4,16 | €4,22 | €4,16 | 431 |
| 2026-09-21 | €4,16 | -2,35 % | €4,26 | €4,33 | €4,16 | 3,45K |
| 2026-09-18 | €4,26 | -0,93 % | €4,30 | €4,33 | €4,26 | 1,06K |
| 2026-09-17 | €4,30 | 0,00 % | €4,30 | €4,33 | €4,18 | 1,92K |
| 2026-09-16 | €4,30 | -1,83 % | €4,38 | €4,38 | €4,22 | 4,61K |
| 2026-09-15 | €4,38 | +0,69 % | €4,38 | €4,40 | €4,30 | 942 |
| 2026-09-14 | €4,35 | -3,33 % | €4,45 | €4,45 | €4,35 | 4,67K |
| 2026-09-11 | €4,50 | -2,39 % | €4,60 | €4,60 | €4,50 | 3,44K |
| 2026-09-10 | €4,61 | -0,86 % | €4,77 | €4,77 | €4,51 | 2,41K |
| 2026-09-09 | €4,65 | -2,52 % | €4,70 | €4,70 | €4,55 | 2,96K |
| 2026-09-08 | €4,77 | +0,63 % | €4,84 | €4,84 | €4,51 | 5,75K |
| 2026-09-07 | €4,74 | -3,66 % | €4,90 | €4,90 | €4,69 | 7,59K |
| 2026-09-04 | €4,92 | +1,23 % | €4,92 | €4,92 | €4,70 | 13,34K |
| 2026-09-03 | €4,86 | -2,80 % | €5,00 | €5,04 | €4,80 | 11,85K |
| 2026-09-02 | €5,00 | -1,96 % | €5,10 | €5,24 | €5,00 | 17,73K |
| 2026-09-01 | €5,10 | -6,25 % | €5,38 | €5,38 | €5,00 | 35,53K |
| 2026-08-31 | €5,44 | -5,56 % | €5,78 | €5,84 | €5,22 | 28,64K |
| 2026-08-28 | €5,76 | +3,97 % | €5,48 | €6,02 | €5,48 | 62,31K |
| 2026-08-27 | €5,54 | -1,07 % | €5,68 | €5,86 | €5,34 | 31,35K |
| 2026-08-26 | €5,60 | +5,66 % | €5,22 | €5,72 | €5,20 | 28,43K |
| 2026-08-25 | €5,30 | -10,77 % | €5,66 | €5,76 | €5,14 | 64,76K |
| 2026-08-24 | €5,94 | +29,13 % | €4,78 | €5,94 | €4,78 | 84,08K |
| 2026-08-21 | €4,60 | +7,48 % | €4,28 | €4,68 | €4,26 | 15,13K |
| 2026-08-20 | €4,28 | +2,15 % | €4,20 | €4,32 | €4,20 | 1,46K |
| 2026-08-19 | €4,19 | -3,68 % | €4,35 | €4,40 | €4,16 | 5,95K |
| 2026-08-18 | €4,35 | +1,16 % | €4,32 | €4,35 | €4,28 | 3,74K |
| 2026-08-17 | €4,30 | -0,46 % | €4,32 | €4,32 | €4,30 | 420 |
| 2026-08-14 | €4,32 | +5,88 % | €4,16 | €4,32 | €4,16 | 1,00K |
| 2026-08-13 | €4,08 | +1,49 % | €4,04 | €4,20 | €4,04 | 2,04K |
| 2026-08-12 | €4,02 | +0,25 % | €4,00 | €4,04 | €3,96 | 1,38K |
| 2026-08-11 | €4,01 | -0,74 % | €4,04 | €4,04 | €4,00 | 2,88K |
| 2026-08-10 | €4,04 | -2,88 % | €4,16 | €4,16 | €4,00 | 7,06K |
| 2026-08-07 | €4,16 | -3,70 % | €4,32 | €4,32 | €4,16 | 1,64K |
| 2026-08-06 | €4,32 | +1,89 % | €4,24 | €4,32 | €4,24 | 2,43K |
| 2026-08-05 | €4,24 | -1,85 % | €4,30 | €4,30 | €4,07 | 4,72K |
| 2026-08-04 | €4,32 | +0,93 % | €4,28 | €4,32 | €4,23 | 1,72K |
| 2026-08-03 | €4,28 | +2,39 % | €4,20 | €4,28 | €4,16 | 8,79K |
| 2026-07-31 | €4,18 | -0,48 % | €4,20 | €4,20 | €4,14 | 1,28K |
| 2026-07-30 | €4,20 | -2,55 % | €4,28 | €4,28 | €4,20 | 1,80K |
| 2026-07-29 | €4,31 | +0,70 % | €4,26 | €4,32 | €4,23 | 1,56K |
| 2026-07-28 | €4,28 | -1,83 % | €4,34 | €4,34 | €4,26 | 9,38K |
| 2026-07-27 | €4,36 | 0,00 % | €4,36 | €4,39 | €4,36 | 732 |
| 2026-07-24 | €4,36 | +0,23 % | €4,39 | €4,39 | €4,36 | 2,51K |
| 2026-07-23 | €4,35 | -0,91 % | €4,39 | €4,39 | €4,30 | 2,85K |
| 2026-07-22 | €4,39 | 0,00 % | €4,39 | €4,44 | €4,36 | 2,55K |
| 2026-07-21 | €4,39 | +0,69 % | €4,37 | €4,39 | €4,37 | 158 |
| 2026-07-20 | €4,36 | -0,68 % | €4,39 | €4,39 | €4,36 | 144 |
| 2026-07-17 | €4,39 | +1,86 % | €4,39 | €4,39 | €4,39 | 25 |
| 2026-07-16 | €4,31 | -2,05 % | €4,39 | €4,39 | €4,30 | 1,98K |
| 2026-07-15 | €4,40 | +0,23 % | €4,39 | €4,40 | €4,39 | 1,33K |
| 2026-07-14 | €4,39 | 0,00 % | €4,39 | €4,39 | €4,39 | 0 |
| 2026-07-13 | €4,39 | +0,69 % | €4,39 | €4,39 | €4,39 | 80 |
| 2026-07-10 | €4,36 | +1,40 % | €4,39 | €4,39 | €4,36 | 1,60K |
| 2026-07-09 | €4,30 | -1,15 % | €4,35 | €4,36 | €4,30 | 1,34K |
| 2026-07-08 | €4,35 | -0,23 % | €4,36 | €4,40 | €4,35 | 5,46K |
| 2026-07-07 | €4,36 | -0,46 % | €4,40 | €4,44 | €4,36 | 2,45K |
| 2026-07-06 | €4,38 | 0,00 % | €4,38 | €4,46 | €4,38 | 1,42K |
| 2026-07-03 | €4,38 | -1,57 % | €4,46 | €4,46 | €4,38 | 5,81K |
| 2026-07-02 | €4,45 | +0,68 % | €4,48 | €4,48 | €4,42 | 284 |
| 2026-07-01 | €4,42 | -3,07 % | €4,56 | €4,56 | €4,40 | 2,97K |
| 2026-06-30 | €4,56 | +1,33 % | €4,50 | €4,56 | €4,50 | 1,37K |
| 2026-06-29 | €4,50 | -1,10 % | €4,54 | €4,56 | €4,50 | 2,12K |
| 2026-06-26 | €4,55 | -0,22 % | €4,56 | €4,56 | €4,54 | 1,12K |
| 2026-06-25 | €4,56 | -1,72 % | €4,64 | €4,64 | €4,56 | 1,75K |
| 2026-06-24 | €4,64 | +0,87 % | €4,60 | €4,64 | €4,55 | 4,67K |
| 2026-06-23 | €4,60 | 0,00 % | €4,54 | €4,60 | €4,54 | 635 |
| 2026-06-22 | €4,60 | -2,54 % | €4,70 | €4,70 | €4,54 | 3,09K |
| 2026-06-19 | €4,72 | -0,63 % | €4,70 | €4,72 | €4,62 | 4,52K |
| 2026-06-18 | €4,75 | -1,04 % | €4,80 | €4,98 | €4,60 | 27,51K |
| 2026-06-17 | €4,80 | +7,87 % | €4,45 | €4,80 | €4,39 | 24,13K |
| 2026-06-16 | €4,45 | +5,45 % | €4,20 | €4,45 | €4,20 | 24,80K |
| 2026-06-15 | €4,22 | +0,96 % | €4,20 | €4,28 | €4,19 | 8,53K |
| 2026-06-12 | €4,18 | +0,72 % | €4,10 | €4,22 | €4,10 | 15,14K |
| 2026-06-11 | €4,15 | +2,72 % | €4,10 | €4,17 | €4,08 | 20,37K |
| 2026-06-10 | €4,04 | +0,75 % | €4,01 | €4,04 | €3,90 | 6,76K |
| 2026-06-09 | €4,01 | -1,23 % | €4,06 | €4,07 | €4,01 | 1,73K |
| 2026-06-08 | €4,06 | -3,10 % | €4,18 | €4,18 | €4,06 | 2,65K |
| 2026-06-05 | €4,19 | +1,70 % | €4,14 | €4,24 | €4,13 | 13,14K |
| 2026-06-04 | €4,12 | +1,23 % | €4,10 | €4,16 | €4,08 | 7,00K |
| 2026-06-03 | €4,07 | +1,50 % | €4,01 | €4,20 | €3,94 | 19,18K |
| 2026-06-02 | €4,01 | -0,74 % | €4,05 | €4,08 | €4,01 | 3,99K |
| 2026-06-01 | €4,04 | -5,16 % | €4,28 | €4,28 | €4,04 | 5,53K |
| 2026-05-29 | €4,26 | -1,39 % | €4,28 | €4,38 | €4,16 | 16,17K |
| 2026-05-28 | €4,32 | +11,34 % | €3,92 | €4,32 | €3,92 | 32,49K |