Dolfines SA ALDOL
EURONEXT · Frankreich · Industriedienstleistungen
€0,99000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,09 | +6,86 % | €1,11 | €1,11 | €1,02 | 130 |
| 2026-09-29 | €1,02 | -0,49 % | €1,02 | €1,02 | €1,02 | 412 |
| 2026-09-28 | €1,02 | 0,00 % | €1,02 | €1,02 | €1,02 | 1 |
| 2026-09-25 | €1,02 | 0,00 % | €1,11 | €1,11 | €1,02 | 1,39K |
| 2026-09-24 | €1,02 | 0,00 % | €1,02 | €1,02 | €1,02 | 11 |
| 2026-09-23 | €1,02 | -0,49 % | €1,03 | €1,09 | €1,02 | 1,71K |
| 2026-09-22 | €1,03 | -0,48 % | €1,03 | €1,03 | €1,03 | 38 |
| 2026-09-21 | €1,03 | -1,43 % | €1,05 | €1,05 | €1,03 | 341 |
| 2026-09-18 | €1,05 | -1,87 % | €1,14 | €1,14 | €1,05 | 1,39K |
| 2026-09-17 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 130 |
| 2026-09-16 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-09-15 | €1,07 | 0,00 % | €1,03 | €1,07 | €1,03 | 91 |
| 2026-09-14 | €1,07 | 0,00 % | €1,06 | €1,07 | €1,03 | 258 |
| 2026-09-11 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 15 |
| 2026-09-10 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 95 |
| 2026-09-09 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-09-08 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-09-07 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 1 |
| 2026-09-04 | €1,07 | -7,76 % | €1,07 | €1,07 | €1,07 | 200 |
| 2026-09-03 | €1,16 | +1,75 % | €1,17 | €1,23 | €1,14 | 4,92K |
| 2026-09-02 | €1,14 | +10,14 % | €1,10 | €1,14 | €1,05 | 4,11K |
| 2026-09-01 | €1,03 | +0,98 % | €1,02 | €1,10 | €1,02 | 801 |
| 2026-08-31 | €1,02 | 0,00 % | €1,02 | €1,06 | €1,02 | 385 |
| 2026-08-28 | €1,02 | -5,96 % | €1,09 | €1,09 | €1,02 | 2,69K |
| 2026-08-27 | €1,09 | +4,81 % | €1,09 | €1,09 | €1,09 | 504 |
| 2026-08-26 | €1,04 | +0,48 % | €1,04 | €1,04 | €1,04 | 311 |
| 2026-08-25 | €1,03 | -1,43 % | €1,03 | €1,03 | €1,03 | 248 |
| 2026-08-24 | €1,05 | -8,70 % | €1,10 | €1,18 | €1,05 | 311 |
| 2026-08-21 | €1,15 | 0,00 % | €1,15 | €1,20 | €1,15 | 900 |
| 2026-08-20 | €1,15 | 0,00 % | €1,15 | €1,15 | €1,15 | 0 |
| 2026-08-19 | €1,15 | +6,48 % | €1,15 | €1,15 | €1,15 | 1,37K |
| 2026-08-18 | €1,08 | -4,42 % | €1,06 | €1,08 | €1,01 | 2,07K |
| 2026-08-17 | €1,13 | -0,44 % | €1,10 | €1,13 | €1,10 | 148 |
| 2026-08-14 | €1,13 | +3,18 % | €1,10 | €1,13 | €1,10 | 86 |
| 2026-08-13 | €1,10 | 0,00 % | €1,15 | €1,15 | €1,10 | 1,03K |
| 2026-08-12 | €1,10 | -3,93 % | €1,10 | €1,10 | €1,10 | 100 |
| 2026-08-11 | €1,14 | +0,44 % | €1,10 | €1,14 | €1,10 | 113 |
| 2026-08-10 | €1,14 | -0,44 % | €1,10 | €1,14 | €1,10 | 210 |
| 2026-08-07 | €1,14 | +1,33 % | €1,14 | €1,20 | €1,10 | 2,30K |
| 2026-08-06 | €1,13 | +11,88 % | €1,11 | €1,14 | €1,11 | 2,09K |
| 2026-08-05 | €1,01 | -12,17 % | €1,01 | €1,01 | €1,01 | 356 |
| 2026-08-04 | €1,15 | +4,55 % | €1,10 | €1,15 | €1,04 | 1,42K |
| 2026-08-03 | €1,10 | 0,00 % | €1,10 | €1,10 | €1,03 | 339 |
| 2026-07-31 | €1,10 | +1,38 % | €1,14 | €1,14 | €1,10 | 1,76K |
| 2026-07-30 | €1,09 | +7,43 % | €1,09 | €1,14 | €1,09 | 610 |
| 2026-07-29 | €1,01 | 0,00 % | €1,01 | €1,01 | €1,01 | 745 |
| 2026-07-28 | €1,01 | -16,87 % | €1,01 | €1,01 | €1,01 | 1,00K |
| 2026-07-27 | €1,22 | 0,00 % | €1,22 | €1,22 | €1,22 | 75 |
| 2026-07-24 | €1,22 | 0,00 % | €1,22 | €1,22 | €1,22 | 192 |
| 2026-07-23 | €1,22 | -0,82 % | €1,22 | €1,22 | €1,22 | 200 |
| 2026-07-22 | €1,23 | +5,60 % | €1,16 | €1,23 | €1,16 | 350 |
| 2026-07-21 | €1,16 | +5,45 % | €1,16 | €1,16 | €1,16 | 12 |
| 2026-07-20 | €1,10 | +7,84 % | €1,10 | €1,10 | €1,09 | 3,88K |
| 2026-07-17 | €1,02 | -11,30 % | €1,07 | €1,13 | €1,02 | 2,37K |
| 2026-07-16 | €1,15 | -8,00 % | €1,20 | €1,20 | €1,08 | 3,31K |
| 2026-07-15 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 0 |
| 2026-07-14 | €1,25 | +2,46 % | €1,25 | €1,25 | €1,20 | 292 |
| 2026-07-13 | €1,22 | -7,58 % | €1,35 | €1,35 | €1,22 | 2,93K |
| 2026-07-10 | €1,32 | +10,46 % | €1,29 | €1,34 | €1,29 | 1,18K |
| 2026-07-09 | €1,20 | -4,02 % | €1,25 | €1,25 | €1,20 | 2,02K |
| 2026-07-08 | €1,25 | +7,33 % | €1,19 | €1,30 | €1,19 | 2,65K |
| 2026-07-07 | €1,16 | +8,41 % | €1,16 | €1,16 | €1,11 | 3,14K |
| 2026-07-06 | €1,07 | +7,00 % | €1,07 | €1,16 | €1,07 | 3,42K |
| 2026-07-03 | €1,00 | +14,94 % | €0,96 | €1,00 | €0,96 | 3,26K |
| 2026-07-02 | €0,87 | +3,08 % | €0,93 | €1,00 | €0,87 | 18,46K |
| 2026-07-01 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 0 |
| 2026-06-30 | €0,84 | -6,01 % | €0,85 | €0,85 | €0,84 | 2,08K |
| 2026-06-29 | €0,90 | +8,98 % | €0,93 | €0,93 | €0,90 | 1,14K |
| 2026-06-26 | €0,82 | -7,62 % | €0,82 | €0,82 | €0,82 | 48 |
| 2026-06-25 | €0,89 | +5,94 % | €0,84 | €0,93 | €0,84 | 700 |
| 2026-06-24 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 0 |
| 2026-06-23 | €0,84 | -3,88 % | €0,88 | €0,88 | €0,84 | 5,47K |
| 2026-06-22 | €0,88 | -3,74 % | €0,82 | €0,88 | €0,82 | 2,20K |
| 2026-06-19 | €0,91 | +0,22 % | €0,94 | €0,94 | €0,91 | 106 |
| 2026-06-18 | €0,91 | 0,00 % | €0,91 | €0,91 | €0,91 | 99 |
| 2026-06-17 | €0,91 | -1,30 % | €0,91 | €0,91 | €0,91 | 256 |
| 2026-06-16 | €0,92 | 0,00 % | €0,92 | €0,94 | €0,92 | 382 |
| 2026-06-15 | €0,92 | -2,75 % | €0,92 | €0,94 | €0,92 | 148 |
| 2026-06-12 | €0,95 | 0,00 % | €0,92 | €0,95 | €0,92 | 610 |
| 2026-06-11 | €0,95 | -1,46 % | €0,92 | €0,95 | €0,92 | 401 |
| 2026-06-10 | €0,96 | +5,96 % | €0,96 | €0,96 | €0,95 | 1,00K |
| 2026-06-09 | €0,91 | -3,62 % | €0,93 | €0,94 | €0,91 | 386 |
| 2026-06-08 | €0,94 | -2,49 % | €0,90 | €0,96 | €0,90 | 1,79K |
| 2026-06-05 | €0,96 | -3,60 % | €1,00 | €1,00 | €0,96 | 180 |
| 2026-06-04 | €1,00 | -8,26 % | €1,09 | €1,09 | €1,00 | 266 |
| 2026-06-03 | €1,09 | 0,00 % | €1,09 | €1,09 | €1,09 | 5 |
| 2026-06-02 | €1,09 | +3,81 % | €1,10 | €1,10 | €1,09 | 551 |
| 2026-06-01 | €1,05 | +8,92 % | €0,96 | €1,05 | €0,96 | 2,16K |
| 2026-05-29 | €0,96 | -6,41 % | €1,03 | €1,03 | €0,96 | 635 |
| 2026-05-28 | €1,03 | 0,00 % | €1,02 | €1,03 | €0,95 | 2,26K |