Advicenne SA ALDVI
EURONEXT · Frankreich · Gesundheitstechnologie
€0,6700-0,04 (-5,63 %)
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 | €0,67 | -5,63 % | €0,71 | €0,71 | €0,67 | 28,40K |
| 2026-09-30 | €0,71 | -0,84 % | €0,72 | €0,73 | €0,70 | 14,69K |
| 2026-09-29 | €0,72 | +0,14 % | €0,72 | €0,75 | €0,71 | 20,19K |
| 2026-09-28 | €0,71 | -0,83 % | €0,71 | €0,76 | €0,71 | 23,21K |
| 2026-09-25 | €0,72 | -4,12 % | €0,76 | €0,80 | €0,72 | 31,44K |
| 2026-09-24 | €0,75 | +0,27 % | €0,75 | €0,80 | €0,75 | 41,86K |
| 2026-09-23 | €0,75 | -3,10 % | €0,76 | €0,79 | €0,74 | 38,83K |
| 2026-09-22 | €0,77 | -2,15 % | €0,80 | €0,81 | €0,77 | 28,09K |
| 2026-09-21 | €0,79 | -8,66 % | €0,89 | €0,89 | €0,79 | 73,83K |
| 2026-09-18 | €0,87 | +13,80 % | €0,84 | €0,90 | €0,80 | 233,21K |
| 2026-09-17 | €0,76 | +10,13 % | €0,68 | €0,82 | €0,68 | 91,99K |
| 2026-09-16 | €0,69 | -6,75 % | €0,70 | €0,73 | €0,66 | 114,53K |
| 2026-09-15 | €0,74 | -12,82 % | €0,82 | €0,85 | €0,74 | 167,45K |
| 2026-09-14 | €0,85 | -1,85 % | €0,85 | €0,87 | €0,83 | 42,15K |
| 2026-09-11 | €0,87 | -1,93 % | €0,88 | €0,89 | €0,85 | 43,96K |
| 2026-09-10 | €0,88 | -1,89 % | €0,90 | €0,91 | €0,85 | 69,95K |
| 2026-09-09 | €0,90 | -2,91 % | €0,93 | €0,93 | €0,88 | 60,48K |
| 2026-09-08 | €0,93 | -0,43 % | €0,94 | €0,96 | €0,91 | 64,24K |
| 2026-09-07 | €0,93 | -4,02 % | €0,99 | €0,99 | €0,90 | 58,67K |
| 2026-09-04 | €0,97 | +0,52 % | €0,99 | €1,02 | €0,97 | 122,50K |
| 2026-09-03 | €0,96 | +5,46 % | €0,91 | €0,98 | €0,91 | 158,83K |
| 2026-09-02 | €0,92 | -11,51 % | €0,93 | €0,97 | €0,84 | 504,49K |
| 2026-09-01 | €1,03 | -4,96 % | €1,07 | €1,12 | €0,99 | 273,06K |
| 2026-08-31 | €1,09 | -36,37 % | €0,90 | €1,17 | €0,86 | 796,98K |
| 2026-08-28 | €1,71 | +0,47 % | €1,71 | €1,80 | €1,71 | 108,70K |
| 2026-08-27 | €1,70 | -5,86 % | €1,81 | €1,82 | €1,70 | 114,33K |
| 2026-08-26 | €1,81 | +3,31 % | €1,74 | €1,87 | €1,74 | 149,22K |
| 2026-08-25 | €1,75 | +0,92 % | €1,75 | €1,82 | €1,73 | 60,52K |
| 2026-08-24 | €1,73 | -1,03 % | €1,82 | €1,90 | €1,70 | 160,20K |
| 2026-08-21 | €1,75 | +4,29 % | €1,68 | €1,80 | €1,67 | 86,92K |
| 2026-08-20 | €1,68 | -0,47 % | €1,68 | €1,75 | €1,66 | 63,63K |
| 2026-08-19 | €1,69 | +0,24 % | €1,69 | €1,74 | €1,67 | 47,24K |
| 2026-08-18 | €1,68 | -2,66 % | €1,73 | €1,76 | €1,68 | 38,27K |
| 2026-08-17 | €1,73 | +3,47 % | €1,72 | €1,79 | €1,67 | 110,62K |
| 2026-08-14 | €1,67 | -1,30 % | €1,69 | €1,73 | €1,66 | 90,53K |
| 2026-08-13 | €1,69 | +4,83 % | €1,69 | €1,69 | €1,64 | 56,53K |
| 2026-08-12 | €1,62 | +0,87 % | €1,58 | €1,70 | €1,58 | 45,64K |
| 2026-08-11 | €1,60 | -0,87 % | €1,62 | €1,64 | €1,58 | 42,84K |
| 2026-08-10 | €1,62 | -2,65 % | €1,70 | €1,70 | €1,59 | 65,03K |
| 2026-08-07 | €1,66 | -1,19 % | €1,68 | €1,70 | €1,65 | 58,44K |
| 2026-08-06 | €1,68 | +1,94 % | €1,62 | €1,75 | €1,62 | 57,57K |
| 2026-08-05 | €1,65 | +0,49 % | €1,72 | €1,72 | €1,60 | 62,80K |
| 2026-08-04 | €1,64 | +0,37 % | €1,67 | €1,74 | €1,62 | 69,27K |
| 2026-08-03 | €1,63 | -0,37 % | €1,72 | €1,73 | €1,62 | 70,31K |
| 2026-07-31 | €1,64 | -5,96 % | €1,75 | €1,80 | €1,64 | 81,49K |
| 2026-07-30 | €1,74 | +4,43 % | €1,66 | €1,82 | €1,65 | 116,95K |
| 2026-07-29 | €1,67 | +4,37 % | €1,61 | €1,70 | €1,61 | 58,40K |
| 2026-07-28 | €1,60 | 0,00 % | €1,60 | €1,67 | €1,60 | 24,44K |
| 2026-07-27 | €1,60 | -2,91 % | €1,59 | €1,75 | €1,59 | 71,90K |
| 2026-07-24 | €1,65 | +4,30 % | €1,58 | €1,66 | €1,53 | 43,46K |
| 2026-07-23 | €1,58 | -0,88 % | €1,58 | €1,59 | €1,51 | 92,60K |
| 2026-07-22 | €1,59 | -1,60 % | €1,56 | €1,71 | €1,56 | 77,07K |
| 2026-07-21 | €1,62 | +13,29 % | €1,70 | €1,94 | €1,62 | 345,90K |
| 2026-07-20 | €1,43 | -7,14 % | €1,53 | €1,54 | €1,43 | 72,81K |
| 2026-07-17 | €1,54 | -4,94 % | €1,62 | €1,70 | €1,48 | 62,50K |
| 2026-07-16 | €1,62 | -7,00 % | €1,80 | €1,80 | €1,62 | 59,37K |
| 2026-07-15 | €1,74 | -3,22 % | €1,77 | €1,84 | €1,73 | 58,01K |
| 2026-07-14 | €1,80 | -3,23 % | €1,83 | €1,83 | €1,77 | 34,32K |
| 2026-07-13 | €1,86 | +5,08 % | €1,84 | €1,86 | €1,72 | 47,35K |
| 2026-07-10 | €1,77 | +10,49 % | €1,60 | €1,85 | €1,60 | 125,35K |
| 2026-07-09 | €1,60 | -4,42 % | €1,69 | €1,69 | €1,59 | 40,04K |
| 2026-07-08 | €1,68 | +3,33 % | €1,58 | €1,74 | €1,51 | 153,99K |
| 2026-07-07 | €1,62 | -26,61 % | €2,00 | €2,10 | €1,62 | 496,75K |
| 2026-07-06 | €2,21 | +57,86 % | €1,54 | €2,21 | €1,48 | 381,80K |
| 2026-07-03 | €1,40 | +12,54 % | €1,23 | €1,40 | €1,23 | 38,23K |
| 2026-07-02 | €1,24 | +2,81 % | €1,26 | €1,32 | €1,24 | 36,03K |
| 2026-07-01 | €1,21 | -3,20 % | €1,25 | €1,25 | €1,20 | 18,09K |
| 2026-06-30 | €1,25 | -6,02 % | €1,39 | €1,39 | €1,25 | 60,21K |
| 2026-06-29 | €1,33 | +24,30 % | €1,15 | €1,40 | €1,15 | 185,48K |
| 2026-06-26 | €1,07 | +4,49 % | €1,04 | €1,13 | €1,04 | 30,14K |
| 2026-06-25 | €1,02 | +1,59 % | €1,01 | €1,08 | €1,01 | 10,34K |
| 2026-06-24 | €1,01 | -1,18 % | €1,02 | €1,05 | €1,01 | 20,23K |
| 2026-06-23 | €1,02 | -5,38 % | €1,05 | €1,05 | €1,00 | 41,31K |
| 2026-06-22 | €1,08 | -0,92 % | €1,09 | €1,09 | €1,03 | 18,55K |
| 2026-06-19 | €1,09 | -0,37 % | €1,09 | €1,10 | €1,09 | 8,00K |
| 2026-06-18 | €1,09 | -2,15 % | €1,10 | €1,10 | €1,09 | 13,23K |
| 2026-06-17 | €1,12 | +1,09 % | €1,11 | €1,12 | €1,10 | 11,27K |
| 2026-06-16 | €1,10 | 0,00 % | €1,11 | €1,13 | €1,10 | 15,33K |
| 2026-06-15 | €1,10 | -0,54 % | €1,13 | €1,13 | €1,10 | 23,42K |
| 2026-06-12 | €1,11 | -2,29 % | €1,14 | €1,15 | €1,10 | 10,74K |
| 2026-06-11 | €1,14 | +1,07 % | €1,11 | €1,14 | €1,10 | 28,64K |
| 2026-06-10 | €1,12 | -3,77 % | €1,17 | €1,17 | €1,12 | 15,13K |
| 2026-06-09 | €1,17 | -2,18 % | €1,19 | €1,19 | €1,15 | 19,83K |
| 2026-06-08 | €1,19 | +2,93 % | €1,20 | €1,20 | €1,18 | 28,39K |
| 2026-06-05 | €1,16 | +5,26 % | €1,12 | €1,22 | €1,11 | 18,59K |
| 2026-06-04 | €1,10 | -8,17 % | €1,22 | €1,23 | €1,10 | 59,88K |
| 2026-06-03 | €1,20 | -8,68 % | €1,32 | €1,32 | €1,20 | 68,82K |
| 2026-06-02 | €1,31 | +5,46 % | €1,26 | €1,38 | €1,25 | 184,17K |
| 2026-06-01 | €1,25 | +42,40 % | €1,05 | €1,45 | €1,05 | 510,03K |
| 2026-05-29 | €0,88 | -2,45 % | €0,90 | €0,90 | €0,82 | 21,82K |