ETHERO ALENT
EURONEXT · Frankreich · Technologiedienstleistungen
€0,7800+0,03 (+4,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0,78 | +4,00 % | €0,76 | €0,80 | €0,75 | 23,74K |
| 2026-10-01 | €0,75 | 0,00 % | €0,77 | €0,79 | €0,73 | 33,11K |
| 2026-09-30 | €0,75 | +2,18 % | €0,76 | €0,82 | €0,74 | 74,69K |
| 2026-09-29 | €0,73 | -0,14 % | €0,78 | €0,81 | €0,73 | 106,49K |
| 2026-09-28 | €0,74 | +0,14 % | €0,74 | €0,80 | €0,74 | 32,43K |
| 2026-09-25 | €0,73 | +4,56 % | €0,73 | €0,79 | €0,68 | 119,55K |
| 2026-09-24 | €0,70 | -6,40 % | €0,80 | €0,80 | €0,68 | 195,33K |
| 2026-09-23 | €0,75 | -18,48 % | €0,90 | €0,99 | €0,75 | 143,08K |
| 2026-09-22 | €0,92 | +8,24 % | €0,80 | €1,05 | €0,78 | 235,76K |
| 2026-09-21 | €0,85 | +37,32 % | €0,63 | €0,85 | €0,62 | 281,75K |
| 2026-09-18 | €0,62 | +9,36 % | €0,59 | €0,62 | €0,57 | 56,24K |
| 2026-09-17 | €0,57 | +5,40 % | €0,54 | €0,58 | €0,54 | 29,19K |
| 2026-09-16 | €0,54 | -4,79 % | €0,55 | €0,60 | €0,54 | 56,92K |
| 2026-09-15 | €0,56 | -3,92 % | €0,61 | €0,61 | €0,56 | 69,83K |
| 2026-09-14 | €0,59 | -6,83 % | €0,59 | €0,64 | €0,58 | 66,13K |
| 2026-09-11 | €0,63 | +10,33 % | €0,57 | €0,63 | €0,57 | 83,01K |
| 2026-09-10 | €0,57 | -1,38 % | €0,58 | €0,60 | €0,57 | 20,06K |
| 2026-09-09 | €0,58 | +0,52 % | €0,58 | €0,60 | €0,57 | 24,77K |
| 2026-09-08 | €0,58 | -3,36 % | €0,57 | €0,60 | €0,57 | 5,02K |
| 2026-09-07 | €0,60 | +2,94 % | €0,60 | €0,60 | €0,57 | 47,13K |
| 2026-09-04 | €0,58 | -4,14 % | €0,62 | €0,62 | €0,58 | 57,62K |
| 2026-09-03 | €0,60 | +5,96 % | €0,58 | €0,61 | €0,57 | 124,45K |
| 2026-09-02 | €0,57 | -5,00 % | €0,63 | €0,63 | €0,57 | 54,25K |
| 2026-09-01 | €0,60 | +1,35 % | €0,60 | €0,64 | €0,58 | 21,86K |
| 2026-08-31 | €0,59 | -1,99 % | €0,61 | €0,64 | €0,58 | 139,72K |
| 2026-08-28 | €0,60 | +1,68 % | €0,59 | €0,65 | €0,56 | 138,76K |
| 2026-08-27 | €0,59 | +9,19 % | €0,58 | €0,67 | €0,54 | 198,08K |
| 2026-08-26 | €0,54 | -4,23 % | €0,54 | €0,59 | €0,54 | 28,01K |
| 2026-08-25 | €0,57 | -9,55 % | €0,66 | €0,69 | €0,56 | 95,33K |
| 2026-08-24 | €0,63 | -5,14 % | €0,70 | €0,70 | €0,63 | 103,45K |
| 2026-08-21 | €0,66 | +15,73 % | €0,60 | €0,80 | €0,60 | 341,64K |
| 2026-08-20 | €0,57 | +16,73 % | €0,52 | €0,68 | €0,52 | 175,80K |
| 2026-08-19 | €0,49 | +13,56 % | €0,47 | €0,49 | €0,44 | 61,84K |
| 2026-08-18 | €0,43 | -2,60 % | €0,47 | €0,47 | €0,43 | 26,89K |
| 2026-08-17 | €0,44 | -0,56 % | €0,47 | €0,47 | €0,44 | 19,53K |
| 2026-08-14 | €0,45 | -5,81 % | €0,45 | €0,49 | €0,44 | 18,04K |
| 2026-08-13 | €0,47 | +4,99 % | €0,45 | €0,47 | €0,45 | 4,47K |
| 2026-08-12 | €0,45 | +1,24 % | €0,44 | €0,47 | €0,44 | 25,05K |
| 2026-08-11 | €0,44 | +1,14 % | €0,47 | €0,47 | €0,44 | 17,75K |
| 2026-08-10 | €0,44 | -3,61 % | €0,47 | €0,47 | €0,44 | 11,19K |
| 2026-08-07 | €0,46 | +1,44 % | €0,46 | €0,49 | €0,45 | 24,73K |
| 2026-08-06 | €0,45 | +4,65 % | €0,46 | €0,46 | €0,44 | 6,54K |
| 2026-08-05 | €0,43 | -4,44 % | €0,43 | €0,47 | €0,43 | 14,37K |
| 2026-08-04 | €0,45 | -3,95 % | €0,50 | €0,50 | €0,45 | 46,31K |
| 2026-08-03 | €0,47 | +0,11 % | €0,47 | €0,50 | €0,47 | 10,91K |
| 2026-07-31 | €0,47 | -7,14 % | €0,52 | €0,52 | €0,47 | 41,08K |
| 2026-07-30 | €0,50 | +0,80 % | €0,50 | €0,54 | €0,50 | 9,19K |
| 2026-07-29 | €0,50 | -4,76 % | €0,50 | €0,55 | €0,50 | 13,95K |
| 2026-07-28 | €0,52 | -2,42 % | €0,55 | €0,56 | €0,52 | 48,85K |
| 2026-07-27 | €0,54 | +14,23 % | €0,50 | €0,54 | €0,49 | 44,49K |
| 2026-07-24 | €0,47 | +0,21 % | €0,47 | €0,50 | €0,47 | 9,84K |
| 2026-07-23 | €0,47 | +2,06 % | €0,49 | €0,50 | €0,46 | 16,57K |
| 2026-07-22 | €0,46 | -4,16 % | €0,50 | €0,50 | €0,45 | 13,39K |
| 2026-07-21 | €0,48 | -0,52 % | €0,48 | €0,50 | €0,47 | 22,59K |
| 2026-07-20 | €0,48 | -3,98 % | €0,50 | €0,50 | €0,48 | 16,01K |
| 2026-07-17 | €0,50 | 0,00 % | €0,51 | €0,55 | €0,50 | 15,20K |
| 2026-07-16 | €0,50 | 0,00 % | €0,52 | €0,56 | €0,50 | 23,11K |
| 2026-07-15 | €0,50 | -3,64 % | €0,53 | €0,57 | €0,50 | 9,48K |
| 2026-07-14 | €0,52 | -7,61 % | €0,56 | €0,56 | €0,52 | 13,84K |
| 2026-07-13 | €0,56 | -1,57 % | €0,57 | €0,58 | €0,56 | 7,82K |
| 2026-07-10 | €0,57 | -4,01 % | €0,62 | €0,62 | €0,57 | 17,02K |
| 2026-07-09 | €0,60 | -4,93 % | €0,57 | €0,63 | €0,57 | 18,73K |
| 2026-07-08 | €0,63 | -0,63 % | €0,62 | €0,63 | €0,56 | 42,46K |
| 2026-07-07 | €0,63 | +1,93 % | €0,62 | €0,66 | €0,62 | 18,08K |
| 2026-07-06 | €0,62 | -1,58 % | €0,67 | €0,67 | €0,62 | 13,13K |
| 2026-07-03 | €0,63 | +2,94 % | €0,67 | €0,67 | €0,62 | 13,45K |
| 2026-07-02 | €0,61 | +0,49 % | €0,67 | €0,67 | €0,61 | 12,70K |
| 2026-07-01 | €0,61 | 0,00 % | €0,60 | €0,66 | €0,60 | 20,45K |
| 2026-06-30 | €0,61 | -1,61 % | €0,63 | €0,63 | €0,61 | 8,40K |
| 2026-06-29 | €0,62 | 0,00 % | €0,67 | €0,67 | €0,62 | 8,01K |
| 2026-06-26 | €0,62 | +0,81 % | €0,62 | €0,64 | €0,60 | 12,19K |
| 2026-06-25 | €0,62 | -3,91 % | €0,64 | €0,67 | €0,62 | 15,94K |
| 2026-06-24 | €0,64 | -5,88 % | €0,67 | €0,70 | €0,64 | 20,29K |
| 2026-06-23 | €0,68 | +7,94 % | €0,69 | €0,69 | €0,63 | 10,95K |
| 2026-06-22 | €0,63 | -11,02 % | €0,70 | €0,71 | €0,63 | 17,37K |
| 2026-06-19 | €0,71 | +6,47 % | €0,65 | €0,71 | €0,65 | 15,25K |
| 2026-06-18 | €0,67 | +9,92 % | €0,61 | €0,67 | €0,61 | 19,62K |
| 2026-06-17 | €0,61 | -13,57 % | €0,66 | €0,66 | €0,60 | 28,48K |
| 2026-06-16 | €0,70 | -10,26 % | €0,78 | €0,80 | €0,70 | 23,95K |
| 2026-06-15 | €0,78 | +20,00 % | €0,65 | €0,78 | €0,65 | 19,83K |
| 2026-06-12 | €0,65 | 0,00 % | €0,70 | €0,70 | €0,65 | 9,57K |
| 2026-06-11 | €0,65 | -2,99 % | €0,67 | €0,70 | €0,65 | 6,35K |
| 2026-06-10 | €0,67 | -5,63 % | €0,71 | €0,71 | €0,67 | 9,51K |
| 2026-06-09 | €0,71 | +2,90 % | €0,70 | €0,73 | €0,70 | 3,69K |
| 2026-06-08 | €0,69 | 0,00 % | €0,71 | €0,71 | €0,69 | 16,50K |
| 2026-06-05 | €0,69 | 0,00 % | €0,69 | €0,72 | €0,69 | 12,16K |
| 2026-06-04 | €0,69 | 0,00 % | €0,69 | €0,72 | €0,69 | 12,82K |
| 2026-06-03 | €0,69 | -4,17 % | €0,74 | €0,74 | €0,69 | 11,47K |
| 2026-06-02 | €0,72 | +2,71 % | €0,71 | €0,75 | €0,70 | 12,31K |
| 2026-06-01 | €0,70 | -5,53 % | €0,78 | €0,78 | €0,70 | 14,57K |