ECOMIAM SA ALECO
EURONEXT · Frankreich · Einzelhandel
€2,12+0,06 (+2,91 %)
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 | €2,12 | +2,91 % | €2,06 | €2,12 | €2,06 | 256 |
| 2026-09-30 | €2,06 | -1,44 % | €2,09 | €2,09 | €2,06 | 25 |
| 2026-09-29 | €2,09 | +0,48 % | €2,08 | €2,09 | €2,02 | 561 |
| 2026-09-28 | €2,08 | -1,89 % | €2,12 | €2,12 | €2,08 | 84 |
| 2026-09-25 | €2,12 | +3,92 % | €2,04 | €2,12 | €2,02 | 165 |
| 2026-09-24 | €2,04 | 0,00 % | €2,04 | €2,04 | €2,04 | 113 |
| 2026-09-23 | €2,04 | -2,86 % | €2,10 | €2,12 | €2,04 | 818 |
| 2026-09-22 | €2,10 | -1,41 % | €2,07 | €2,10 | €2,07 | 404 |
| 2026-09-21 | €2,13 | -2,74 % | €2,19 | €2,20 | €2,13 | 211 |
| 2026-09-18 | €2,19 | -0,45 % | €2,20 | €2,20 | €2,19 | 309 |
| 2026-09-17 | €2,20 | 0,00 % | €2,20 | €2,20 | €2,20 | 10 |
| 2026-09-16 | €2,20 | -0,90 % | €2,22 | €2,22 | €2,20 | 93 |
| 2026-09-15 | €2,22 | +0,91 % | €2,22 | €2,22 | €2,22 | 115 |
| 2026-09-14 | €2,20 | -0,90 % | €2,20 | €2,20 | €2,20 | 61 |
| 2026-09-11 | €2,22 | +1,37 % | €2,22 | €2,22 | €2,22 | 106 |
| 2026-09-10 | €2,19 | -1,79 % | €2,23 | €2,23 | €2,19 | 203 |
| 2026-09-09 | €2,23 | 0,00 % | €2,23 | €2,23 | €2,22 | 324 |
| 2026-09-08 | €2,23 | -0,45 % | €2,24 | €2,24 | €2,22 | 134 |
| 2026-09-07 | €2,24 | 0,00 % | €2,24 | €2,24 | €2,24 | 80 |
| 2026-09-04 | €2,24 | 0,00 % | €2,24 | €2,24 | €2,19 | 449 |
| 2026-09-03 | €2,24 | +0,90 % | €2,21 | €2,24 | €2,21 | 706 |
| 2026-09-02 | €2,22 | +0,91 % | €2,22 | €2,22 | €2,22 | 226 |
| 2026-09-01 | €2,20 | -1,79 % | €2,24 | €2,24 | €2,20 | 52 |
| 2026-08-31 | €2,24 | -1,32 % | €2,27 | €2,27 | €2,24 | 183 |
| 2026-08-28 | €2,27 | +4,61 % | €2,17 | €2,27 | €2,17 | 501 |
| 2026-08-27 | €2,17 | -2,25 % | €2,22 | €2,22 | €2,10 | 516 |
| 2026-08-26 | €2,22 | +4,72 % | €2,16 | €2,23 | €2,06 | 1,58K |
| 2026-08-25 | €2,12 | -7,02 % | €2,24 | €2,24 | €2,12 | 202 |
| 2026-08-24 | €2,28 | 0,00 % | €2,28 | €2,28 | €2,08 | 1,73K |
| 2026-08-21 | €2,28 | 0,00 % | €2,28 | €2,28 | €2,20 | 663 |
| 2026-08-20 | €2,28 | +0,44 % | €2,25 | €2,28 | €2,25 | 1,44K |
| 2026-08-19 | €2,27 | +0,44 % | €2,26 | €2,27 | €2,18 | 295 |
| 2026-08-18 | €2,26 | 0,00 % | €2,22 | €2,26 | €2,22 | 1,42K |
| 2026-08-17 | €2,26 | +2,73 % | €2,20 | €2,27 | €2,18 | 1,11K |
| 2026-08-14 | €2,20 | 0,00 % | €2,16 | €2,20 | €2,16 | 555 |
| 2026-08-13 | €2,20 | +2,33 % | €2,15 | €2,20 | €2,03 | 637 |
| 2026-08-12 | €2,15 | -1,83 % | €2,19 | €2,20 | €2,05 | 1,84K |
| 2026-08-11 | €2,19 | +1,86 % | €2,19 | €2,19 | €2,19 | 250 |
| 2026-08-10 | €2,15 | -1,83 % | €2,19 | €2,19 | €2,15 | 290 |
| 2026-08-07 | €2,19 | 0,00 % | €2,15 | €2,19 | €2,03 | 3,20K |
| 2026-08-06 | €2,19 | +1,86 % | €2,19 | €2,19 | €2,04 | 1,04K |
| 2026-08-05 | €2,15 | +3,37 % | €2,09 | €2,15 | €2,08 | 950 |
| 2026-08-04 | €2,08 | +1,46 % | €2,09 | €2,09 | €2,01 | 1,03K |
| 2026-08-03 | €2,05 | +1,49 % | €2,06 | €2,18 | €1,90 | 6,98K |
| 2026-07-31 | €2,02 | -3,81 % | €2,10 | €2,10 | €2,02 | 127 |
| 2026-07-30 | €2,10 | +2,94 % | €2,00 | €2,16 | €1,95 | 2,86K |
| 2026-07-29 | €2,04 | +6,25 % | €1,92 | €2,04 | €1,90 | 1,35K |
| 2026-07-28 | €1,92 | +2,40 % | €1,90 | €2,02 | €1,84 | 1,38K |
| 2026-07-27 | €1,88 | -8,54 % | €2,08 | €2,08 | €1,88 | 3,57K |
| 2026-07-24 | €2,05 | +6,77 % | €1,92 | €2,05 | €1,92 | 1,26K |
| 2026-07-23 | €1,92 | +2,13 % | €1,88 | €1,92 | €1,88 | 4,64K |
| 2026-07-22 | €1,88 | -1,05 % | €1,90 | €1,90 | €1,88 | 63 |
| 2026-07-21 | €1,90 | 0,00 % | €1,90 | €1,90 | €1,88 | 78 |
| 2026-07-20 | €1,90 | 0,00 % | €1,88 | €1,90 | €1,88 | 118 |
| 2026-07-17 | €1,90 | 0,00 % | €1,86 | €1,90 | €1,86 | 77 |
| 2026-07-16 | €1,90 | +2,15 % | €1,86 | €1,90 | €1,86 | 1,37K |
| 2026-07-15 | €1,86 | -2,11 % | €1,90 | €1,90 | €1,86 | 10 |
| 2026-07-14 | €1,90 | 0,00 % | €1,90 | €1,90 | €1,90 | 1,01K |
| 2026-07-13 | €1,90 | 0,00 % | €1,90 | €1,90 | €1,90 | 4,61K |
| 2026-07-10 | €1,90 | +2,70 % | €1,90 | €1,90 | €1,82 | 896 |
| 2026-07-09 | €1,85 | -7,50 % | €1,91 | €1,91 | €1,85 | 2,38K |
| 2026-07-08 | €2,00 | +1,01 % | €1,98 | €2,00 | €1,94 | 516 |
| 2026-07-07 | €1,98 | 0,00 % | €1,98 | €1,98 | €1,98 | 251 |
| 2026-07-06 | €1,98 | -1,98 % | €2,06 | €2,06 | €1,98 | 4,70K |
| 2026-07-03 | €2,02 | -9,82 % | €2,24 | €2,24 | €2,02 | 13,04K |
| 2026-07-02 | €2,24 | 0,00 % | €2,24 | €2,24 | €2,13 | 410 |
| 2026-07-01 | €2,24 | +0,45 % | €2,24 | €2,24 | €2,19 | 362 |
| 2026-06-30 | €2,23 | +0,45 % | €2,20 | €2,24 | €2,16 | 527 |
| 2026-06-29 | €2,22 | -1,33 % | €2,24 | €2,24 | €2,16 | 356 |
| 2026-06-26 | €2,25 | +2,27 % | €2,25 | €2,25 | €2,25 | 1,48K |
| 2026-06-25 | €2,20 | -1,79 % | €2,24 | €2,25 | €2,20 | 501 |
| 2026-06-24 | €2,24 | 0,00 % | €2,24 | €2,24 | €2,24 | 1 |
| 2026-06-23 | €2,24 | 0,00 % | €2,20 | €2,24 | €2,18 | 455 |
| 2026-06-22 | €2,24 | -0,44 % | €2,18 | €2,26 | €2,18 | 1,40K |
| 2026-06-19 | €2,25 | -2,17 % | €2,26 | €2,29 | €2,18 | 226 |
| 2026-06-18 | €2,30 | -0,43 % | €2,31 | €2,35 | €2,19 | 3,21K |
| 2026-06-17 | €2,31 | -2,12 % | €2,36 | €2,36 | €2,31 | 2,08K |
| 2026-06-16 | €2,36 | -0,84 % | €2,38 | €2,38 | €2,27 | 1,75K |
| 2026-06-15 | €2,38 | +5,78 % | €2,35 | €2,56 | €2,26 | 21,22K |
| 2026-06-12 | €2,25 | +1,35 % | €2,22 | €2,26 | €2,14 | 1,54K |
| 2026-06-11 | €2,22 | -1,77 % | €2,26 | €2,27 | €2,22 | 350 |
| 2026-06-10 | €2,26 | -1,31 % | €2,29 | €2,29 | €2,26 | 112 |
| 2026-06-09 | €2,29 | +1,33 % | €2,26 | €2,29 | €2,20 | 976 |
| 2026-06-08 | €2,26 | -1,31 % | €2,26 | €2,26 | €2,26 | 75 |
| 2026-06-05 | €2,29 | +1,33 % | €2,26 | €2,29 | €2,22 | 193 |
| 2026-06-04 | €2,26 | -1,74 % | €2,26 | €2,26 | €2,26 | 51 |
| 2026-06-03 | €2,30 | +3,60 % | €2,22 | €2,30 | €2,22 | 436 |
| 2026-06-02 | €2,22 | -3,48 % | €2,30 | €2,30 | €2,22 | 147 |
| 2026-06-01 | €2,30 | +0,88 % | €2,24 | €2,30 | €2,24 | 118 |
| 2026-05-29 | €2,28 | +2,70 % | €2,26 | €2,29 | €2,20 | 1,73K |