Drone Volt SA ALDRV
EURONEXT · Frankreich · Elektronische Technologie
€0,2988+0,01 (+3,61 %)
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 | €0,30 | +3,61 % | €0,30 | €0,30 | €0,29 | 580,07K |
| 2026-09-30 | €0,29 | -2,90 % | €0,29 | €0,29 | €0,28 | 620,81K |
| 2026-09-29 | €0,30 | -2,30 % | €0,31 | €0,31 | €0,29 | 658,28K |
| 2026-09-28 | €0,30 | -1,30 % | €0,31 | €0,31 | €0,30 | 412,20K |
| 2026-09-25 | €0,31 | -3,02 % | €0,31 | €0,31 | €0,30 | 554,17K |
| 2026-09-24 | €0,32 | -0,44 % | €0,32 | €0,32 | €0,31 | 439,17K |
| 2026-09-23 | €0,32 | -2,74 % | €0,33 | €0,33 | €0,32 | 267,07K |
| 2026-09-22 | €0,33 | +3,73 % | €0,32 | €0,33 | €0,32 | 588,78K |
| 2026-09-21 | €0,32 | -1,86 % | €0,32 | €0,32 | €0,31 | 384,86K |
| 2026-09-18 | €0,32 | -0,25 % | €0,32 | €0,33 | €0,31 | 521,61K |
| 2026-09-17 | €0,32 | -5,28 % | €0,33 | €0,33 | €0,31 | 1,78M |
| 2026-09-16 | €0,34 | +1,31 % | €0,34 | €0,35 | €0,33 | 774,43K |
| 2026-09-15 | €0,34 | +0,06 % | €0,34 | €0,34 | €0,33 | 558,18K |
| 2026-09-14 | €0,34 | -3,33 % | €0,35 | €0,35 | €0,34 | 780,86K |
| 2026-09-11 | €0,35 | -0,51 % | €0,35 | €0,36 | €0,35 | 424,90K |
| 2026-09-10 | €0,35 | +0,52 % | €0,35 | €0,36 | €0,35 | 650,02K |
| 2026-09-09 | €0,35 | -0,57 % | €0,35 | €0,36 | €0,34 | 808,45K |
| 2026-09-08 | €0,35 | -6,67 % | €0,37 | €0,37 | €0,35 | 1,79M |
| 2026-09-07 | €0,38 | -0,95 % | €0,38 | €0,40 | €0,37 | 849,89K |
| 2026-09-04 | €0,38 | -6,75 % | €0,38 | €0,39 | €0,36 | 2,48M |
| 2026-09-03 | €0,41 | +0,89 % | €0,41 | €0,41 | €0,40 | 962,08K |
| 2026-09-02 | €0,40 | +5,34 % | €0,49 | €0,50 | €0,40 | 5,87M |
| 2026-09-01 | €0,38 | -5,59 % | €0,40 | €0,40 | €0,38 | 782,05K |
| 2026-08-31 | €0,40 | -2,41 % | €0,42 | €0,43 | €0,40 | 315,20K |
| 2026-08-28 | €0,41 | +4,96 % | €0,40 | €0,43 | €0,40 | 686,19K |
| 2026-08-27 | €0,40 | +3,35 % | €0,39 | €0,41 | €0,39 | 589,43K |
| 2026-08-26 | €0,38 | +0,58 % | €0,39 | €0,40 | €0,38 | 414,60K |
| 2026-08-25 | €0,38 | +1,17 % | €0,38 | €0,39 | €0,38 | 424,37K |
| 2026-08-24 | €0,38 | -2,95 % | €0,38 | €0,39 | €0,38 | 561,38K |
| 2026-08-21 | €0,39 | -11,97 % | €0,44 | €0,45 | €0,37 | 1,93M |
| 2026-08-20 | €0,44 | +19,91 % | €0,37 | €0,49 | €0,37 | 3,89M |
| 2026-08-19 | €0,37 | -0,92 % | €0,37 | €0,37 | €0,36 | 171,03K |
| 2026-08-18 | €0,37 | -0,27 % | €0,38 | €0,38 | €0,37 | 200,70K |
| 2026-08-17 | €0,37 | +1,59 % | €0,37 | €0,38 | €0,37 | 344,81K |
| 2026-08-14 | €0,37 | -4,65 % | €0,38 | €0,38 | €0,37 | 296,69K |
| 2026-08-13 | €0,38 | -0,52 % | €0,39 | €0,39 | €0,37 | 328,84K |
| 2026-08-12 | €0,38 | +1,58 % | €0,38 | €0,39 | €0,37 | 351,44K |
| 2026-08-11 | €0,38 | +0,96 % | €0,38 | €0,38 | €0,37 | 229,52K |
| 2026-08-10 | €0,38 | +1,51 % | €0,38 | €0,38 | €0,37 | 424,36K |
| 2026-08-07 | €0,37 | +6,20 % | €0,36 | €0,39 | €0,34 | 1,59M |
| 2026-08-06 | €0,35 | -1,92 % | €0,35 | €0,36 | €0,35 | 183,07K |
| 2026-08-05 | €0,35 | -2,20 % | €0,36 | €0,37 | €0,34 | 607,79K |
| 2026-08-04 | €0,36 | +1,68 % | €0,36 | €0,36 | €0,35 | 406,74K |
| 2026-08-03 | €0,36 | +0,28 % | €0,36 | €0,36 | €0,35 | 172,00K |
| 2026-07-31 | €0,36 | -3,58 % | €0,37 | €0,37 | €0,35 | 348,73K |
| 2026-07-30 | €0,37 | +1,43 % | €0,37 | €0,37 | €0,36 | 118,62K |
| 2026-07-29 | €0,36 | -1,62 % | €0,37 | €0,37 | €0,36 | 88,07K |
| 2026-07-28 | €0,37 | -0,27 % | €0,37 | €0,37 | €0,36 | 116,92K |
| 2026-07-27 | €0,37 | +1,70 % | €0,37 | €0,38 | €0,36 | 132,62K |
| 2026-07-24 | €0,36 | +0,50 % | €0,37 | €0,37 | €0,36 | 149,50K |
| 2026-07-23 | €0,36 | +0,67 % | €0,36 | €0,37 | €0,36 | 214,48K |
| 2026-07-22 | €0,36 | -1,74 % | €0,37 | €0,37 | €0,36 | 113,12K |
| 2026-07-21 | €0,37 | +3,09 % | €0,36 | €0,37 | €0,36 | 110,12K |
| 2026-07-20 | €0,36 | -1,77 % | €0,37 | €0,38 | €0,36 | 306,17K |
| 2026-07-17 | €0,36 | -4,28 % | €0,38 | €0,38 | €0,35 | 395,38K |
| 2026-07-16 | €0,38 | +0,69 % | €0,37 | €0,38 | €0,37 | 250,34K |
| 2026-07-15 | €0,38 | +1,62 % | €0,37 | €0,38 | €0,37 | 154,26K |
| 2026-07-14 | €0,37 | -0,86 % | €0,38 | €0,38 | €0,36 | 62,58K |
| 2026-07-13 | €0,37 | +2,19 % | €0,37 | €0,38 | €0,37 | 100,18K |
| 2026-07-10 | €0,37 | +0,61 % | €0,37 | €0,38 | €0,36 | 284,73K |
| 2026-07-09 | €0,36 | -2,68 % | €0,38 | €0,38 | €0,36 | 225,38K |
| 2026-07-08 | €0,37 | -0,05 % | €0,38 | €0,38 | €0,37 | 112,47K |
| 2026-07-07 | €0,37 | -0,74 % | €0,38 | €0,38 | €0,37 | 204,63K |
| 2026-07-06 | €0,38 | -3,34 % | €0,39 | €0,40 | €0,38 | 383,17K |
| 2026-07-03 | €0,39 | +2,42 % | €0,38 | €0,41 | €0,38 | 378,08K |
| 2026-07-02 | €0,38 | +1,77 % | €0,38 | €0,38 | €0,36 | 310,30K |
| 2026-07-01 | €0,37 | +0,38 % | €0,37 | €0,38 | €0,36 | 292,58K |
| 2026-06-30 | €0,37 | -2,97 % | €0,39 | €0,39 | €0,37 | 192,16K |
| 2026-06-29 | €0,38 | +1,32 % | €0,38 | €0,39 | €0,38 | 214,39K |
| 2026-06-26 | €0,38 | +0,85 % | €0,38 | €0,38 | €0,36 | 331,60K |
| 2026-06-25 | €0,38 | -2,85 % | €0,39 | €0,39 | €0,37 | 325,92K |
| 2026-06-24 | €0,39 | -3,16 % | €0,40 | €0,40 | €0,38 | 260,76K |
| 2026-06-23 | €0,40 | -1,19 % | €0,40 | €0,40 | €0,39 | 294,24K |
| 2026-06-22 | €0,40 | -5,75 % | €0,43 | €0,43 | €0,39 | 899,43K |
| 2026-06-19 | €0,43 | +1,71 % | €0,43 | €0,44 | €0,42 | 279,12K |
| 2026-06-18 | €0,42 | -1,68 % | €0,43 | €0,43 | €0,42 | 186,03K |
| 2026-06-17 | €0,43 | -2,64 % | €0,45 | €0,46 | €0,42 | 947,13K |
| 2026-06-16 | €0,44 | -0,77 % | €0,45 | €0,45 | €0,43 | 332,98K |
| 2026-06-15 | €0,44 | +3,02 % | €0,43 | €0,45 | €0,43 | 522,47K |
| 2026-06-12 | €0,43 | +0,09 % | €0,43 | €0,44 | €0,42 | 393,34K |
| 2026-06-11 | €0,43 | -0,09 % | €0,43 | €0,44 | €0,42 | 198,29K |
| 2026-06-10 | €0,43 | -1,19 % | €0,44 | €0,44 | €0,42 | 407,41K |
| 2026-06-09 | €0,44 | -1,27 % | €0,44 | €0,44 | €0,44 | 148,70K |
| 2026-06-08 | €0,44 | -1,83 % | €0,44 | €0,45 | €0,44 | 278,63K |
| 2026-06-05 | €0,45 | +0,45 % | €0,45 | €0,45 | €0,44 | 327,00K |
| 2026-06-04 | €0,45 | +1,59 % | €0,44 | €0,45 | €0,44 | 287,55K |
| 2026-06-03 | €0,44 | -0,09 % | €0,44 | €0,45 | €0,44 | 394,91K |
| 2026-06-02 | €0,44 | -0,05 % | €0,44 | €0,46 | €0,43 | 453,58K |
| 2026-06-01 | €0,44 | -2,95 % | €0,46 | €0,46 | €0,44 | 606,57K |
| 2026-05-29 | €0,45 | -2,28 % | €0,46 | €0,47 | €0,45 | 1,03M |