Emova Group SA ALEMV
EURONEXT · Frankreich · Einzelhandel
€0,6100-0,01 (-1,61 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,62 | 0,00 % | €0,62 | €0,62 | €0,62 | 9 |
| 2026-09-29 | €0,62 | +3,33 % | €0,60 | €0,62 | €0,57 | 542 |
| 2026-09-28 | €0,60 | +5,26 % | €0,60 | €0,60 | €0,60 | 52 |
| 2026-09-25 | €0,57 | -3,39 % | €0,60 | €0,64 | €0,57 | 918 |
| 2026-09-24 | €0,59 | +1,72 % | €0,58 | €0,64 | €0,58 | 2,71K |
| 2026-09-23 | €0,58 | -7,94 % | €0,63 | €0,63 | €0,58 | 442 |
| 2026-09-22 | €0,63 | -1,56 % | €0,64 | €0,64 | €0,63 | 5,06K |
| 2026-09-21 | €0,64 | -2,29 % | €0,65 | €0,65 | €0,64 | 258 |
| 2026-09-18 | €0,65 | -0,76 % | €0,65 | €0,65 | €0,65 | 1 |
| 2026-09-17 | €0,66 | +6,45 % | €0,62 | €0,66 | €0,62 | 435 |
| 2026-09-16 | €0,62 | -1,59 % | €0,65 | €0,65 | €0,62 | 821 |
| 2026-09-15 | €0,63 | -5,97 % | €0,67 | €0,69 | €0,63 | 6,65K |
| 2026-09-14 | €0,67 | -5,63 % | €0,74 | €0,74 | €0,67 | 2,02K |
| 2026-09-11 | €0,71 | -10,13 % | €0,80 | €0,80 | €0,70 | 5,64K |
| 2026-09-10 | €0,79 | +3,27 % | €0,76 | €0,79 | €0,75 | 604 |
| 2026-09-09 | €0,76 | -0,65 % | €0,76 | €0,76 | €0,76 | 1 |
| 2026-09-08 | €0,77 | +1,99 % | €0,75 | €0,77 | €0,75 | 92 |
| 2026-09-07 | €0,75 | +0,67 % | €0,75 | €0,75 | €0,75 | 52 |
| 2026-09-04 | €0,75 | -1,96 % | €0,75 | €0,75 | €0,75 | 1 |
| 2026-09-03 | €0,76 | -2,55 % | €0,78 | €0,78 | €0,73 | 861 |
| 2026-09-02 | €0,79 | -0,63 % | €0,78 | €0,79 | €0,78 | 500 |
| 2026-09-01 | €0,79 | -0,63 % | €0,79 | €0,79 | €0,76 | 66 |
| 2026-08-31 | €0,80 | -1,24 % | €0,80 | €0,80 | €0,72 | 2,98K |
| 2026-08-28 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 161 |
| 2026-08-27 | €0,81 | +0,62 % | €0,81 | €0,81 | €0,81 | 1,10K |
| 2026-08-26 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 14 |
| 2026-08-25 | €0,80 | -0,62 % | €0,80 | €0,81 | €0,79 | 214 |
| 2026-08-24 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 1 |
| 2026-08-21 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 1 |
| 2026-08-20 | €0,81 | -0,62 % | €0,81 | €0,81 | €0,81 | 1 |
| 2026-08-19 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,80 | 63 |
| 2026-08-18 | €0,81 | +3,85 % | €0,78 | €0,81 | €0,78 | 1,19K |
| 2026-08-17 | €0,78 | -1,27 % | €0,78 | €0,78 | €0,78 | 767 |
| 2026-08-14 | €0,79 | 0,00 % | €0,79 | €0,79 | €0,79 | 25 |
| 2026-08-13 | €0,79 | 0,00 % | €0,79 | €0,79 | €0,79 | 92 |
| 2026-08-12 | €0,79 | 0,00 % | €0,79 | €0,79 | €0,79 | 41 |
| 2026-08-11 | €0,79 | -0,63 % | €0,79 | €0,79 | €0,79 | 2 |
| 2026-08-10 | €0,80 | +0,63 % | €0,80 | €0,80 | €0,80 | 10 |
| 2026-08-07 | €0,79 | +3,95 % | €0,76 | €0,79 | €0,75 | 381 |
| 2026-08-06 | €0,76 | 0,00 % | €0,76 | €0,76 | €0,76 | 1 |
| 2026-08-05 | €0,76 | 0,00 % | €0,76 | €0,76 | €0,76 | 1 |
| 2026-08-04 | €0,76 | -3,80 % | €0,79 | €0,80 | €0,76 | 360 |
| 2026-08-03 | €0,79 | +1,28 % | €0,75 | €0,80 | €0,75 | 2,10K |
| 2026-07-31 | €0,78 | -3,70 % | €0,78 | €0,78 | €0,78 | 241 |
| 2026-07-30 | €0,81 | -1,22 % | €0,74 | €0,81 | €0,67 | 5,25K |
| 2026-07-29 | €0,82 | +1,86 % | €0,80 | €0,83 | €0,72 | 10,28K |
| 2026-07-28 | €0,81 | 0,00 % | €0,76 | €0,81 | €0,72 | 1,76K |
| 2026-07-27 | €0,81 | -0,62 % | €0,77 | €0,81 | €0,75 | 2,03K |
| 2026-07-24 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 521 |
| 2026-07-23 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 0 |
| 2026-07-22 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 126 |
| 2026-07-21 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 0 |
| 2026-07-20 | €0,81 | +1,25 % | €0,80 | €0,82 | €0,80 | 8,53K |
| 2026-07-17 | €0,80 | -3,03 % | €0,77 | €0,81 | €0,73 | 4,00K |
| 2026-07-16 | €0,82 | +1,85 % | €0,82 | €0,82 | €0,82 | 987 |
| 2026-07-15 | €0,81 | +1,25 % | €0,80 | €0,82 | €0,80 | 5,26K |
| 2026-07-14 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 0 |
| 2026-07-13 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 0 |
| 2026-07-10 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 0 |
| 2026-07-09 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 5,17K |
| 2026-07-08 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 0 |
| 2026-07-07 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 0 |
| 2026-07-06 | €0,80 | -1,23 % | €0,75 | €0,81 | €0,73 | 2,30K |
| 2026-07-03 | €0,81 | -2,41 % | €0,81 | €0,81 | €0,80 | 1,33K |
| 2026-07-02 | €0,83 | +3,75 % | €0,83 | €0,83 | €0,83 | 715 |
| 2026-07-01 | €0,80 | -1,23 % | €0,75 | €0,83 | €0,75 | 22,07K |
| 2026-06-30 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 64 |
| 2026-06-29 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 0 |
| 2026-06-26 | €0,81 | -0,61 % | €0,75 | €0,81 | €0,75 | 290 |
| 2026-06-25 | €0,81 | +4,49 % | €0,82 | €0,82 | €0,75 | 1,83K |
| 2026-06-24 | €0,78 | -0,64 % | €0,78 | €0,78 | €0,71 | 5,02K |
| 2026-06-23 | €0,79 | +4,67 % | €0,75 | €0,79 | €0,75 | 733 |
| 2026-06-22 | €0,75 | -7,41 % | €0,77 | €0,77 | €0,75 | 2,30K |
| 2026-06-19 | €0,81 | -1,82 % | €0,82 | €0,82 | €0,78 | 1,02K |
| 2026-06-18 | €0,82 | +1,85 % | €0,82 | €0,82 | €0,80 | 1,15K |
| 2026-06-17 | €0,81 | -2,41 % | €0,82 | €0,82 | €0,79 | 816 |
| 2026-06-16 | €0,83 | +3,75 % | €0,80 | €0,83 | €0,77 | 7,18K |
| 2026-06-15 | €0,80 | +0,63 % | €0,80 | €0,80 | €0,79 | 2,28K |
| 2026-06-12 | €0,80 | +3,92 % | €0,76 | €0,80 | €0,76 | 4,60K |
| 2026-06-11 | €0,76 | +6,99 % | €0,71 | €0,78 | €0,71 | 14,63K |
| 2026-06-10 | €0,71 | +0,70 % | €0,70 | €0,71 | €0,70 | 692 |
| 2026-06-09 | €0,71 | 0,00 % | €0,71 | €0,71 | €0,69 | 2,61K |
| 2026-06-08 | €0,71 | +2,16 % | €0,70 | €0,71 | €0,69 | 465 |
| 2026-06-05 | €0,69 | -4,79 % | €0,73 | €0,74 | €0,69 | 1,16K |
| 2026-06-04 | €0,73 | 0,00 % | €0,74 | €0,74 | €0,73 | 1,14K |
| 2026-06-03 | €0,73 | -1,35 % | €0,73 | €0,73 | €0,73 | 906 |
| 2026-06-02 | €0,74 | 0,00 % | €0,74 | €0,74 | €0,73 | 1,62K |
| 2026-06-01 | €0,74 | 0,00 % | €0,74 | €0,74 | €0,73 | 1,05K |
| 2026-05-29 | €0,74 | +2,78 % | €0,74 | €0,74 | €0,74 | 780 |
| 2026-05-28 | €0,72 | -2,70 % | €0,74 | €0,74 | €0,72 | 162 |