Arcure SA ALCUR
EURONEXT · Frankreich · Elektronische Technologie
€1,88-0,16 (-7,84 %)
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 | €1,88 | -7,84 % | €2,00 | €2,00 | €1,80 | 23,11K |
| 2026-09-30 | €2,04 | -0,97 % | €2,07 | €2,07 | €2,02 | 10,89K |
| 2026-09-29 | €2,06 | -5,07 % | €2,18 | €2,18 | €2,00 | 46,82K |
| 2026-09-28 | €2,17 | -9,58 % | €2,40 | €2,40 | €2,17 | 33,40K |
| 2026-09-25 | €2,40 | +0,42 % | €2,33 | €2,58 | €2,33 | 18,04K |
| 2026-09-24 | €2,39 | +2,58 % | €2,33 | €2,46 | €2,30 | 6,16K |
| 2026-09-23 | €2,33 | -1,69 % | €2,37 | €2,37 | €2,32 | 3,77K |
| 2026-09-22 | €2,37 | +2,16 % | €2,32 | €2,41 | €2,32 | 3,45K |
| 2026-09-21 | €2,32 | -4,92 % | €2,44 | €2,45 | €2,31 | 10,97K |
| 2026-09-18 | €2,44 | -1,61 % | €2,49 | €2,49 | €2,44 | 1,54K |
| 2026-09-17 | €2,48 | +0,40 % | €2,47 | €2,53 | €2,47 | 5,14K |
| 2026-09-16 | €2,47 | -2,37 % | €2,53 | €2,53 | €2,47 | 238 |
| 2026-09-15 | €2,53 | +3,27 % | €2,45 | €2,53 | €2,45 | 2,91K |
| 2026-09-14 | €2,45 | +1,24 % | €2,31 | €2,45 | €2,31 | 6,80K |
| 2026-09-11 | €2,42 | +0,83 % | €2,40 | €2,44 | €2,38 | 3,67K |
| 2026-09-10 | €2,40 | -2,44 % | €2,46 | €2,46 | €2,34 | 6,91K |
| 2026-09-09 | €2,46 | 0,00 % | €2,46 | €2,53 | €2,44 | 1,73K |
| 2026-09-08 | €2,46 | +2,07 % | €2,44 | €2,50 | €2,35 | 6,53K |
| 2026-09-07 | €2,41 | +2,12 % | €2,36 | €2,48 | €2,36 | 2,63K |
| 2026-09-04 | €2,36 | -7,81 % | €2,35 | €2,43 | €2,19 | 15,39K |
| 2026-09-03 | €2,56 | -1,54 % | €2,60 | €2,60 | €2,56 | 730 |
| 2026-09-02 | €2,60 | 0,00 % | €2,59 | €2,60 | €2,56 | 114 |
| 2026-09-01 | €2,60 | +2,36 % | €2,66 | €2,66 | €2,51 | 7,47K |
| 2026-08-31 | €2,54 | +3,25 % | €2,46 | €2,54 | €2,35 | 13,13K |
| 2026-08-28 | €2,46 | +0,41 % | €2,45 | €2,47 | €2,44 | 1,86K |
| 2026-08-27 | €2,45 | 0,00 % | €2,45 | €2,45 | €2,44 | 888 |
| 2026-08-26 | €2,45 | -3,92 % | €2,55 | €2,55 | €2,45 | 1,46K |
| 2026-08-25 | €2,55 | +1,59 % | €2,51 | €2,55 | €2,47 | 3,61K |
| 2026-08-24 | €2,51 | -4,56 % | €2,63 | €2,63 | €2,47 | 3,45K |
| 2026-08-21 | €2,63 | 0,00 % | €2,63 | €2,63 | €2,53 | 1,20K |
| 2026-08-20 | €2,63 | +1,94 % | €2,58 | €2,64 | €2,53 | 2,00K |
| 2026-08-19 | €2,58 | +0,39 % | €2,57 | €2,60 | €2,57 | 378 |
| 2026-08-18 | €2,57 | -4,81 % | €2,70 | €2,70 | €2,57 | 3,21K |
| 2026-08-17 | €2,70 | +7,57 % | €2,51 | €2,70 | €2,50 | 3,13K |
| 2026-08-14 | €2,51 | -3,46 % | €2,60 | €2,60 | €2,45 | 6,83K |
| 2026-08-13 | €2,60 | +1,56 % | €2,56 | €2,60 | €2,56 | 1,21K |
| 2026-08-12 | €2,56 | -2,29 % | €2,62 | €2,62 | €2,52 | 2,01K |
| 2026-08-11 | €2,62 | -0,38 % | €2,63 | €2,63 | €2,62 | 1,81K |
| 2026-08-10 | €2,63 | -2,23 % | €2,71 | €2,71 | €2,59 | 2,55K |
| 2026-08-07 | €2,69 | +2,28 % | €2,62 | €2,69 | €2,55 | 8,19K |
| 2026-08-06 | €2,63 | +4,78 % | €2,51 | €2,68 | €2,47 | 15,10K |
| 2026-08-05 | €2,51 | -1,18 % | €2,54 | €2,54 | €2,50 | 4,33K |
| 2026-08-04 | €2,54 | +6,28 % | €2,39 | €2,54 | €2,35 | 7,51K |
| 2026-08-03 | €2,39 | -0,83 % | €2,40 | €2,42 | €2,39 | 1,90K |
| 2026-07-31 | €2,41 | +0,42 % | €2,40 | €2,41 | €2,36 | 2,98K |
| 2026-07-30 | €2,40 | 0,00 % | €2,40 | €2,41 | €2,40 | 968 |
| 2026-07-29 | €2,40 | -0,83 % | €2,41 | €2,42 | €2,40 | 1,31K |
| 2026-07-28 | €2,42 | +2,11 % | €2,38 | €2,42 | €2,37 | 4,65K |
| 2026-07-27 | €2,37 | -2,87 % | €2,44 | €2,44 | €2,20 | 45,05K |
| 2026-07-24 | €2,44 | +1,24 % | €2,41 | €2,45 | €2,40 | 6,15K |
| 2026-07-23 | €2,41 | -2,43 % | €2,47 | €2,47 | €2,41 | 4,48K |
| 2026-07-22 | €2,47 | +1,23 % | €2,45 | €2,51 | €2,45 | 8,08K |
| 2026-07-21 | €2,44 | +3,83 % | €2,37 | €2,44 | €2,36 | 13,66K |
| 2026-07-20 | €2,35 | -11,65 % | €2,61 | €2,61 | €2,35 | 20,46K |
| 2026-07-17 | €2,66 | -2,92 % | €2,70 | €2,70 | €2,66 | 2,82K |
| 2026-07-16 | €2,74 | 0,00 % | €2,68 | €2,74 | €2,68 | 8,73K |
| 2026-07-15 | €2,74 | +7,45 % | €2,55 | €2,75 | €2,51 | 15,67K |
| 2026-07-14 | €2,55 | +1,59 % | €2,50 | €2,55 | €2,50 | 2,92K |
| 2026-07-13 | €2,51 | -2,33 % | €2,57 | €2,57 | €2,51 | 3,66K |
| 2026-07-10 | €2,57 | -3,38 % | €2,66 | €2,66 | €2,51 | 5,44K |
| 2026-07-09 | €2,66 | -6,01 % | €2,79 | €2,79 | €2,55 | 22,42K |
| 2026-07-08 | €2,83 | +6,79 % | €2,75 | €2,83 | €2,64 | 6,96K |
| 2026-07-07 | €2,65 | +0,38 % | €2,70 | €2,77 | €2,65 | 15,27K |
| 2026-07-06 | €2,64 | -1,12 % | €2,64 | €2,65 | €2,60 | 8,80K |
| 2026-07-03 | €2,67 | +6,37 % | €2,52 | €2,67 | €2,52 | 9,20K |
| 2026-07-02 | €2,51 | -4,20 % | €2,63 | €2,63 | €2,51 | 9,19K |
| 2026-07-01 | €2,62 | +4,80 % | €2,49 | €2,64 | €2,49 | 10,60K |
| 2026-06-30 | €2,50 | -1,19 % | €2,55 | €2,55 | €2,50 | 5,74K |
| 2026-06-29 | €2,53 | -0,39 % | €2,55 | €2,55 | €2,53 | 2,50K |
| 2026-06-26 | €2,54 | -4,51 % | €2,62 | €2,63 | €2,54 | 3,69K |
| 2026-06-25 | €2,66 | -0,75 % | €2,68 | €2,68 | €2,62 | 2,17K |
| 2026-06-24 | €2,68 | -0,74 % | €2,70 | €2,70 | €2,59 | 6,73K |
| 2026-06-23 | €2,70 | 0,00 % | €2,69 | €2,70 | €2,68 | 1,40K |
| 2026-06-22 | €2,70 | -2,17 % | €2,80 | €2,80 | €2,68 | 7,22K |
| 2026-06-19 | €2,76 | 0,00 % | €2,77 | €2,77 | €2,74 | 1,48K |
| 2026-06-18 | €2,76 | -1,43 % | €2,80 | €2,80 | €2,76 | 709 |
| 2026-06-17 | €2,80 | -1,75 % | €2,85 | €2,85 | €2,78 | 7,72K |
| 2026-06-16 | €2,85 | 0,00 % | €2,85 | €2,85 | €2,77 | 4,65K |
| 2026-06-15 | €2,85 | +3,26 % | €2,80 | €2,91 | €2,77 | 25,89K |
| 2026-06-12 | €2,76 | -1,08 % | €2,79 | €2,80 | €2,74 | 2,76K |
| 2026-06-11 | €2,79 | -3,13 % | €2,88 | €2,88 | €2,77 | 3,57K |
| 2026-06-10 | €2,88 | -3,03 % | €2,97 | €2,97 | €2,84 | 10,22K |
| 2026-06-09 | €2,97 | +1,71 % | €2,94 | €3,00 | €2,91 | 5,81K |
| 2026-06-08 | €2,92 | -0,34 % | €2,91 | €2,93 | €2,91 | 1,68K |
| 2026-06-05 | €2,93 | -2,01 % | €2,99 | €3,00 | €2,93 | 4,03K |
| 2026-06-04 | €2,99 | +0,67 % | €2,97 | €2,99 | €2,95 | 1,34K |
| 2026-06-03 | €2,97 | -3,88 % | €3,10 | €3,10 | €2,94 | 9,11K |
| 2026-06-02 | €3,09 | 0,00 % | €3,10 | €3,11 | €3,04 | 12,39K |
| 2026-06-01 | €3,09 | +3,00 % | €3,00 | €3,15 | €2,94 | 19,21K |
| 2026-05-29 | €3,00 | +0,33 % | €3,00 | €3,00 | €2,94 | 1,31K |