Obiz SA ALBIZ
EURONEXT · Frankreich · Technologiedienstleistungen
€2,71+0,01 (+0,37 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €2,71 | +4,23 % | €2,71 | €2,71 | €2,71 | 1 |
| 2026-09-30 | €2,60 | +1,56 % | €2,56 | €2,60 | €2,56 | 467 |
| 2026-09-29 | €2,56 | +0,39 % | €2,56 | €2,66 | €2,56 | 1,74K |
| 2026-09-28 | €2,55 | 0,00 % | €2,56 | €2,56 | €2,55 | 569 |
| 2026-09-25 | €2,55 | -0,39 % | €2,65 | €2,65 | €2,55 | 308 |
| 2026-09-24 | €2,56 | +0,39 % | €2,56 | €2,56 | €2,56 | 1 |
| 2026-09-23 | €2,55 | -3,41 % | €2,64 | €2,64 | €2,55 | 623 |
| 2026-09-22 | €2,64 | +3,53 % | €2,55 | €2,64 | €2,55 | 951 |
| 2026-09-21 | €2,55 | -5,20 % | €2,64 | €2,64 | €2,55 | 475 |
| 2026-09-18 | €2,69 | 0,00 % | €2,60 | €2,70 | €2,55 | 2,51K |
| 2026-09-17 | €2,69 | -0,37 % | €2,69 | €2,69 | €2,69 | 1 |
| 2026-09-16 | €2,70 | 0,00 % | €2,69 | €2,70 | €2,69 | 2 |
| 2026-09-15 | €2,70 | 0,00 % | €2,65 | €2,70 | €2,65 | 31 |
| 2026-09-14 | €2,70 | +0,37 % | €2,69 | €2,70 | €2,65 | 94 |
| 2026-09-11 | €2,69 | -2,18 % | €2,69 | €2,69 | €2,69 | 1 |
| 2026-09-10 | €2,75 | -1,43 % | €2,75 | €2,75 | €2,65 | 117 |
| 2026-09-09 | €2,79 | +6,49 % | €2,79 | €2,79 | €2,79 | 38 |
| 2026-09-08 | €2,62 | -2,60 % | €2,75 | €2,75 | €2,62 | 4,22K |
| 2026-09-07 | €2,69 | +1,51 % | €2,60 | €2,70 | €2,60 | 232 |
| 2026-09-04 | €2,65 | +1,92 % | €2,60 | €2,65 | €2,60 | 884 |
| 2026-09-03 | €2,60 | -0,76 % | €2,60 | €2,69 | €2,60 | 1,96K |
| 2026-09-02 | €2,62 | +0,38 % | €2,61 | €2,68 | €2,61 | 738 |
| 2026-09-01 | €2,61 | -6,45 % | €2,75 | €2,79 | €2,60 | 10,42K |
| 2026-08-31 | €2,79 | -0,36 % | €2,79 | €2,79 | €2,79 | 3 |
| 2026-08-28 | €2,80 | 0,00 % | €2,79 | €2,80 | €2,75 | 206 |
| 2026-08-27 | €2,80 | +1,82 % | €2,75 | €2,80 | €2,75 | 276 |
| 2026-08-26 | €2,75 | -1,79 % | €2,79 | €2,80 | €2,75 | 107 |
| 2026-08-25 | €2,80 | 0,00 % | €2,75 | €2,80 | €2,75 | 267 |
| 2026-08-24 | €2,80 | -1,41 % | €2,75 | €2,80 | €2,75 | 58 |
| 2026-08-21 | €2,84 | +3,27 % | €2,84 | €2,84 | €2,84 | 1 |
| 2026-08-20 | €2,75 | -3,51 % | €2,84 | €3,00 | €2,75 | 12,34K |
| 2026-08-19 | €2,85 | 0,00 % | €2,84 | €2,85 | €2,80 | 222 |
| 2026-08-18 | €2,85 | 0,00 % | €2,85 | €2,85 | €2,80 | 78 |
| 2026-08-17 | €2,85 | 0,00 % | €2,80 | €2,85 | €2,80 | 496 |
| 2026-08-14 | €2,85 | +0,35 % | €2,84 | €2,85 | €2,80 | 1,18K |
| 2026-08-13 | €2,84 | +1,43 % | €2,81 | €2,84 | €2,80 | 392 |
| 2026-08-12 | €2,80 | +1,45 % | €2,76 | €2,84 | €2,76 | 1,00K |
| 2026-08-11 | €2,76 | +0,36 % | €2,76 | €2,76 | €2,76 | 1 |
| 2026-08-10 | €2,75 | 0,00 % | €2,76 | €2,76 | €2,75 | 622 |
| 2026-08-07 | €2,75 | 0,00 % | €2,76 | €2,85 | €2,75 | 567 |
| 2026-08-06 | €2,75 | -1,43 % | €2,80 | €2,80 | €2,75 | 1,58K |
| 2026-08-05 | €2,79 | 0,00 % | €2,78 | €2,79 | €2,78 | 52 |
| 2026-08-04 | €2,79 | 0,00 % | €2,79 | €2,79 | €2,75 | 242 |
| 2026-08-03 | €2,79 | +1,45 % | €2,75 | €2,79 | €2,75 | 1,52K |
| 2026-07-31 | €2,75 | +0,36 % | €2,74 | €2,75 | €2,74 | 1,33K |
| 2026-07-30 | €2,74 | -0,36 % | €2,74 | €2,74 | €2,65 | 1,54K |
| 2026-07-29 | €2,75 | -1,43 % | €2,78 | €2,78 | €2,65 | 2,21K |
| 2026-07-28 | €2,79 | -1,76 % | €2,84 | €2,84 | €2,75 | 1,73K |
| 2026-07-27 | €2,84 | +3,27 % | €2,80 | €2,93 | €2,75 | 8,43K |
| 2026-07-24 | €2,75 | -2,83 % | €2,79 | €2,79 | €2,71 | 730 |
| 2026-07-23 | €2,83 | 0,00 % | €2,84 | €2,84 | €2,75 | 2,23K |
| 2026-07-22 | €2,83 | +0,71 % | €2,81 | €2,84 | €2,75 | 735 |
| 2026-07-21 | €2,81 | 0,00 % | €2,75 | €2,82 | €2,75 | 634 |
| 2026-07-20 | €2,81 | -0,35 % | €2,84 | €2,89 | €2,81 | 2,64K |
| 2026-07-17 | €2,82 | +0,36 % | €2,82 | €2,84 | €2,81 | 880 |
| 2026-07-16 | €2,81 | -1,06 % | €2,84 | €2,84 | €2,81 | 129 |
| 2026-07-15 | €2,84 | 0,00 % | €2,81 | €2,84 | €2,81 | 674 |
| 2026-07-14 | €2,84 | 0,00 % | €2,83 | €2,84 | €2,80 | 138 |
| 2026-07-13 | €2,84 | +1,07 % | €2,84 | €2,84 | €2,84 | 401 |
| 2026-07-10 | €2,81 | 0,00 % | €2,81 | €2,83 | €2,81 | 1,03K |
| 2026-07-09 | €2,81 | -1,40 % | €2,76 | €2,84 | €2,75 | 1,11K |
| 2026-07-08 | €2,85 | -1,72 % | €2,90 | €2,94 | €2,76 | 6,54K |
| 2026-07-07 | €2,90 | -1,36 % | €2,90 | €2,94 | €2,90 | 1,26K |
| 2026-07-06 | €2,94 | +1,03 % | €2,94 | €2,96 | €2,90 | 3,92K |
| 2026-07-03 | €2,91 | +11,07 % | €2,70 | €2,95 | €2,70 | 17,21K |
| 2026-07-02 | €2,62 | +1,16 % | €2,64 | €2,64 | €2,60 | 279 |
| 2026-07-01 | €2,59 | 0,00 % | €2,59 | €2,65 | €2,59 | 5,21K |
| 2026-06-30 | €2,59 | +1,57 % | €2,60 | €2,60 | €2,50 | 5,39K |
| 2026-06-29 | €2,55 | 0,00 % | €2,53 | €2,55 | €2,53 | 974 |
| 2026-06-26 | €2,55 | +4,51 % | €2,44 | €2,55 | €2,44 | 2,34K |
| 2026-06-25 | €2,44 | 0,00 % | €2,45 | €2,45 | €2,44 | 439 |
| 2026-06-24 | €2,44 | 0,00 % | €2,44 | €2,45 | €2,36 | 2,21K |
| 2026-06-23 | €2,44 | +1,24 % | €2,41 | €2,45 | €2,36 | 388 |
| 2026-06-22 | €2,41 | -1,63 % | €2,44 | €2,45 | €2,40 | 513 |
| 2026-06-19 | €2,45 | +1,66 % | €2,42 | €2,45 | €2,42 | 411 |
| 2026-06-18 | €2,41 | -3,60 % | €2,41 | €2,45 | €2,41 | 390 |
| 2026-06-17 | €2,50 | +4,17 % | €2,50 | €2,50 | €2,41 | 1,08K |
| 2026-06-16 | €2,40 | -5,88 % | €2,40 | €2,50 | €2,40 | 884 |
| 2026-06-15 | €2,55 | +6,25 % | €2,45 | €2,60 | €2,37 | 11,52K |
| 2026-06-12 | €2,40 | +3,90 % | €2,38 | €2,40 | €2,38 | 1,26K |
| 2026-06-11 | €2,31 | +0,43 % | €2,32 | €2,32 | €2,31 | 27 |
| 2026-06-10 | €2,30 | -3,36 % | €2,37 | €2,38 | €2,30 | 665 |
| 2026-06-09 | €2,38 | +3,03 % | €2,39 | €2,39 | €2,38 | 868 |
| 2026-06-08 | €2,31 | +0,43 % | €2,30 | €2,39 | €2,30 | 2,40K |
| 2026-06-05 | €2,30 | -2,54 % | €2,44 | €2,44 | €2,30 | 2,31K |
| 2026-06-04 | €2,36 | -3,28 % | €2,44 | €2,44 | €2,36 | 121 |
| 2026-06-03 | €2,44 | +1,67 % | €2,39 | €2,44 | €2,37 | 970 |
| 2026-06-02 | €2,40 | -1,64 % | €2,35 | €2,43 | €2,35 | 2,93K |
| 2026-06-01 | €2,44 | 0,00 % | €2,41 | €2,45 | €2,40 | 2,57K |
| 2026-05-29 | €2,44 | -0,41 % | €2,45 | €2,45 | €2,40 | 747 |