Nicox SA ALCOX
EURONEXT · Frankreich · Gesundheitstechnologie
€0,3250-0,01 (-2,69 %)
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 | €0,33 | -1,76 % | €0,34 | €0,34 | €0,33 | 210,55K |
| 2026-09-29 | €0,34 | +1,64 % | €0,34 | €0,34 | €0,33 | 141,18K |
| 2026-09-28 | €0,33 | 0,00 % | €0,33 | €0,34 | €0,33 | 44,06K |
| 2026-09-25 | €0,33 | -0,89 % | €0,34 | €0,34 | €0,33 | 145,91K |
| 2026-09-24 | €0,34 | +0,45 % | €0,34 | €0,34 | €0,34 | 40,94K |
| 2026-09-23 | €0,34 | -2,04 % | €0,34 | €0,34 | €0,33 | 106,43K |
| 2026-09-22 | €0,34 | +0,44 % | €0,34 | €0,35 | €0,34 | 107,64K |
| 2026-09-21 | €0,34 | +1,64 % | €0,34 | €0,35 | €0,34 | 146,46K |
| 2026-09-18 | €0,34 | +1,66 % | €0,33 | €0,34 | €0,33 | 38,28K |
| 2026-09-17 | €0,33 | +1,07 % | €0,33 | €0,33 | €0,32 | 149,85K |
| 2026-09-16 | €0,33 | -1,36 % | €0,34 | €0,34 | €0,33 | 133,50K |
| 2026-09-15 | €0,33 | -1,04 % | €0,34 | €0,34 | €0,33 | 261,24K |
| 2026-09-14 | €0,34 | -2,62 % | €0,34 | €0,34 | €0,33 | 385,54K |
| 2026-09-11 | €0,34 | -3,37 % | €0,37 | €0,37 | €0,34 | 492,39K |
| 2026-09-10 | €0,36 | -3,52 % | €0,37 | €0,37 | €0,36 | 170,30K |
| 2026-09-09 | €0,37 | -1,86 % | €0,38 | €0,38 | €0,36 | 214,57K |
| 2026-09-08 | €0,38 | +0,27 % | €0,38 | €0,38 | €0,37 | 83,63K |
| 2026-09-07 | €0,38 | -1,57 % | €0,38 | €0,38 | €0,37 | 294,13K |
| 2026-09-04 | €0,38 | -1,30 % | €0,39 | €0,39 | €0,38 | 106,91K |
| 2026-09-03 | €0,39 | +0,39 % | €0,39 | €0,39 | €0,38 | 122,80K |
| 2026-09-02 | €0,38 | +0,39 % | €0,38 | €0,39 | €0,38 | 108,18K |
| 2026-09-01 | €0,38 | -1,54 % | €0,39 | €0,39 | €0,38 | 59,91K |
| 2026-08-31 | €0,39 | +1,04 % | €0,39 | €0,39 | €0,38 | 90,11K |
| 2026-08-28 | €0,38 | -1,16 % | €0,38 | €0,38 | €0,38 | 234,78K |
| 2026-08-27 | €0,39 | +2,64 % | €0,40 | €0,40 | €0,38 | 414,66K |
| 2026-08-26 | €0,38 | -0,26 % | €0,38 | €0,38 | €0,38 | 97,78K |
| 2026-08-25 | €0,38 | -0,52 % | €0,38 | €0,38 | €0,38 | 169,55K |
| 2026-08-24 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 83,44K |
| 2026-08-21 | €0,38 | -0,13 % | €0,38 | €0,38 | €0,38 | 64,18K |
| 2026-08-20 | €0,38 | -0,26 % | €0,38 | €0,39 | €0,38 | 99,05K |
| 2026-08-19 | €0,38 | +0,26 % | €0,38 | €0,39 | €0,38 | 110,26K |
| 2026-08-18 | €0,38 | -0,78 % | €0,39 | €0,39 | €0,38 | 64,86K |
| 2026-08-17 | €0,39 | +0,26 % | €0,39 | €0,39 | €0,38 | 82,59K |
| 2026-08-14 | €0,38 | -0,39 % | €0,39 | €0,39 | €0,38 | 177,11K |
| 2026-08-13 | €0,39 | -0,64 % | €0,39 | €0,39 | €0,38 | 198,84K |
| 2026-08-12 | €0,39 | +1,04 % | €0,39 | €0,39 | €0,38 | 260,62K |
| 2026-08-11 | €0,38 | -0,65 % | €0,39 | €0,39 | €0,38 | 252,22K |
| 2026-08-10 | €0,39 | +1,97 % | €0,40 | €0,40 | €0,38 | 477,90K |
| 2026-08-07 | €0,38 | -0,39 % | €0,38 | €0,38 | €0,38 | 150,90K |
| 2026-08-06 | €0,38 | +0,39 % | €0,38 | €0,39 | €0,38 | 104,48K |
| 2026-08-05 | €0,38 | -3,80 % | €0,40 | €0,40 | €0,38 | 321,57K |
| 2026-08-04 | €0,40 | -1,74 % | €0,40 | €0,40 | €0,39 | 352,47K |
| 2026-08-03 | €0,40 | +4,01 % | €0,39 | €0,40 | €0,38 | 634,38K |
| 2026-07-31 | €0,39 | +2,52 % | €0,38 | €0,39 | €0,38 | 144,13K |
| 2026-07-30 | €0,38 | -0,13 % | €0,38 | €0,38 | €0,37 | 29,54K |
| 2026-07-29 | €0,38 | +0,13 % | €0,37 | €0,38 | €0,37 | 46,92K |
| 2026-07-28 | €0,38 | -1,31 % | €0,38 | €0,38 | €0,37 | 121,63K |
| 2026-07-27 | €0,38 | +1,73 % | €0,38 | €0,38 | €0,37 | 74,60K |
| 2026-07-24 | €0,38 | -0,40 % | €0,38 | €0,39 | €0,38 | 96,15K |
| 2026-07-23 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 86,66K |
| 2026-07-22 | €0,38 | +0,53 % | €0,38 | €0,38 | €0,38 | 64,20K |
| 2026-07-21 | €0,38 | +1,35 % | €0,38 | €0,38 | €0,37 | 81,52K |
| 2026-07-20 | €0,37 | -0,13 % | €0,37 | €0,38 | €0,37 | 109,98K |
| 2026-07-17 | €0,37 | -1,98 % | €0,38 | €0,38 | €0,37 | 145,67K |
| 2026-07-16 | €0,38 | -1,05 % | €0,38 | €0,39 | €0,38 | 110,58K |
| 2026-07-15 | €0,38 | -1,67 % | €0,38 | €0,39 | €0,38 | 68,33K |
| 2026-07-14 | €0,39 | -1,65 % | €0,39 | €0,39 | €0,38 | 95,84K |
| 2026-07-13 | €0,40 | +2,60 % | €0,39 | €0,40 | €0,38 | 79,16K |
| 2026-07-10 | €0,38 | -0,39 % | €0,39 | €0,39 | €0,38 | 70,21K |
| 2026-07-09 | €0,39 | +1,05 % | €0,38 | €0,39 | €0,38 | 68,41K |
| 2026-07-08 | €0,38 | -1,80 % | €0,39 | €0,40 | €0,38 | 333,78K |
| 2026-07-07 | €0,39 | -1,14 % | €0,40 | €0,40 | €0,39 | 215,13K |
| 2026-07-06 | €0,39 | +3,41 % | €0,39 | €0,40 | €0,38 | 431,96K |
| 2026-07-03 | €0,38 | +0,40 % | €0,38 | €0,38 | €0,38 | 122,41K |
| 2026-07-02 | €0,38 | +1,47 % | €0,38 | €0,38 | €0,37 | 113,62K |
| 2026-07-01 | €0,37 | -0,93 % | €0,40 | €0,41 | €0,37 | 1,18M |
| 2026-06-30 | €0,38 | +0,94 % | €0,38 | €0,38 | €0,36 | 173,09K |
| 2026-06-29 | €0,37 | +1,63 % | €0,38 | €0,38 | €0,36 | 140,98K |
| 2026-06-26 | €0,37 | +0,55 % | €0,37 | €0,37 | €0,36 | 84,94K |
| 2026-06-25 | €0,37 | -2,66 % | €0,38 | €0,38 | €0,37 | 167,08K |
| 2026-06-24 | €0,38 | +2,17 % | €0,38 | €0,38 | €0,37 | 96,88K |
| 2026-06-23 | €0,37 | -2,39 % | €0,38 | €0,38 | €0,37 | 518,05K |
| 2026-06-22 | €0,38 | -2,33 % | €0,40 | €0,40 | €0,37 | 263,36K |
| 2026-06-19 | €0,39 | +0,52 % | €0,38 | €0,39 | €0,37 | 211,17K |
| 2026-06-18 | €0,38 | +4,07 % | €0,40 | €0,42 | €0,38 | 1,30M |
| 2026-06-17 | €0,37 | +1,79 % | €0,37 | €0,37 | €0,36 | 170,86K |
| 2026-06-16 | €0,36 | -2,03 % | €0,37 | €0,37 | €0,36 | 161,14K |
| 2026-06-15 | €0,37 | +6,78 % | €0,36 | €0,37 | €0,34 | 498,04K |
| 2026-06-12 | €0,35 | +0,14 % | €0,36 | €0,36 | €0,34 | 91,68K |
| 2026-06-11 | €0,35 | -2,67 % | €0,35 | €0,35 | €0,34 | 206,96K |
| 2026-06-10 | €0,36 | -2,87 % | €0,37 | €0,37 | €0,35 | 236,21K |
| 2026-06-09 | €0,37 | -0,54 % | €0,37 | €0,37 | €0,37 | 154,97K |
| 2026-06-08 | €0,37 | -1,60 % | €0,37 | €0,37 | €0,37 | 245,45K |
| 2026-06-05 | €0,37 | -0,40 % | €0,38 | €0,38 | €0,37 | 146,41K |
| 2026-06-04 | €0,38 | -0,66 % | €0,38 | €0,38 | €0,37 | 80,61K |
| 2026-06-03 | €0,38 | +0,53 % | €0,38 | €0,38 | €0,37 | 201,11K |
| 2026-06-02 | €0,38 | -1,57 % | €0,38 | €0,38 | €0,37 | 258,96K |
| 2026-06-01 | €0,38 | -0,52 % | €0,38 | €0,38 | €0,38 | 232,95K |
| 2026-05-29 | €0,38 | -0,39 % | €0,40 | €0,40 | €0,38 | 370,91K |
| 2026-05-28 | €0,39 | -1,66 % | €0,40 | €0,40 | €0,38 | 368,30K |