EO2 ALEO2
EURONEXT · Frankreich · Prozessindustrie
€2,700,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,70 | -0,74 % | €2,70 | €2,70 | €2,70 | 7 |
| 2026-09-29 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-09-28 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-09-25 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 91 |
| 2026-09-24 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 3 |
| 2026-09-23 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-09-22 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-09-21 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 121 |
| 2026-09-18 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-09-17 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-09-16 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-09-15 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-09-14 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-09-11 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-09-10 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-09-09 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-09-08 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 34 |
| 2026-09-07 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,46 | 1,54K |
| 2026-09-04 | €2,72 | +0,74 % | €2,72 | €2,72 | €2,72 | 1,48K |
| 2026-09-03 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,70 | 0 |
| 2026-09-02 | €2,70 | 0,00 % | €2,72 | €2,72 | €2,64 | 675 |
| 2026-09-01 | €2,70 | +7,14 % | €2,72 | €2,72 | €2,52 | 463 |
| 2026-08-31 | €2,52 | -7,35 % | €2,46 | €2,52 | €2,46 | 1,02K |
| 2026-08-28 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-08-27 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-08-26 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,60 | 515 |
| 2026-08-25 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-08-24 | €2,72 | 0,00 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-08-21 | €2,72 | +4,62 % | €2,62 | €2,72 | €2,60 | 145 |
| 2026-08-20 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 4 |
| 2026-08-19 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 78 |
| 2026-08-18 | €2,60 | -0,76 % | €2,62 | €2,62 | €2,60 | 14 |
| 2026-08-17 | €2,62 | 0,00 % | €2,72 | €2,72 | €2,62 | 145 |
| 2026-08-14 | €2,62 | 0,00 % | €2,62 | €2,62 | €2,62 | 0 |
| 2026-08-13 | €2,62 | 0,00 % | €2,62 | €2,62 | €2,62 | 0 |
| 2026-08-12 | €2,62 | 0,00 % | €2,62 | €2,62 | €2,62 | 0 |
| 2026-08-11 | €2,62 | 0,00 % | €2,62 | €2,62 | €2,62 | 0 |
| 2026-08-10 | €2,62 | 0,00 % | €2,62 | €2,62 | €2,62 | 0 |
| 2026-08-07 | €2,62 | -3,68 % | €2,72 | €2,72 | €2,62 | 203 |
| 2026-08-06 | €2,72 | +3,82 % | €2,72 | €2,72 | €2,62 | 42 |
| 2026-08-05 | €2,62 | 0,00 % | €2,72 | €2,72 | €2,62 | 29 |
| 2026-08-04 | €2,62 | 0,00 % | €2,62 | €2,62 | €2,62 | 32 |
| 2026-08-03 | €2,62 | -5,76 % | €2,62 | €2,62 | €2,62 | 17 |
| 2026-07-31 | €2,78 | 0,00 % | €2,78 | €2,78 | €2,78 | 0 |
| 2026-07-30 | €2,78 | 0,00 % | €2,78 | €2,78 | €2,78 | 0 |
| 2026-07-29 | €2,78 | 0,00 % | €2,78 | €2,78 | €2,78 | 0 |
| 2026-07-28 | €2,78 | +8,59 % | €2,74 | €2,78 | €2,74 | 105 |
| 2026-07-27 | €2,56 | -6,57 % | €2,74 | €2,74 | €2,56 | 191 |
| 2026-07-24 | €2,74 | +3,79 % | €2,64 | €2,74 | €2,58 | 657 |
| 2026-07-23 | €2,64 | 0,00 % | €2,64 | €2,64 | €2,64 | 0 |
| 2026-07-22 | €2,64 | 0,00 % | €2,64 | €2,64 | €2,64 | 0 |
| 2026-07-21 | €2,64 | +5,60 % | €2,54 | €2,64 | €2,54 | 335 |
| 2026-07-20 | €2,50 | -5,30 % | €2,62 | €2,62 | €2,50 | 159 |
| 2026-07-17 | €2,64 | 0,00 % | €2,62 | €2,64 | €2,50 | 184 |
| 2026-07-16 | €2,64 | +6,45 % | €2,64 | €2,64 | €2,64 | 16 |
| 2026-07-15 | €2,48 | 0,00 % | €2,48 | €2,48 | €2,48 | 0 |
| 2026-07-14 | €2,48 | -1,59 % | €2,52 | €2,62 | €2,48 | 218 |
| 2026-07-13 | €2,52 | -0,79 % | €2,64 | €2,64 | €2,52 | 89 |
| 2026-07-10 | €2,54 | +3,25 % | €2,58 | €2,58 | €2,58 | 450 |
| 2026-07-09 | €2,46 | +2,50 % | €2,46 | €2,46 | €2,46 | 124 |
| 2026-07-08 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 0 |
| 2026-07-07 | €2,40 | -4,00 % | €2,48 | €2,48 | €2,40 | 2,14K |
| 2026-07-06 | €2,50 | -3,10 % | €2,58 | €2,58 | €2,50 | 1,42K |
| 2026-07-03 | €2,58 | -0,77 % | €2,58 | €2,58 | €2,58 | 1,71K |
| 2026-07-02 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-07-01 | €2,60 | -7,80 % | €2,80 | €2,82 | €2,58 | 476 |
| 2026-06-30 | €2,82 | +6,82 % | €2,82 | €2,82 | €2,82 | 10 |
| 2026-06-29 | €2,64 | -6,38 % | €2,68 | €2,68 | €2,64 | 822 |
| 2026-06-26 | €2,82 | -0,70 % | €2,66 | €2,82 | €2,66 | 382 |
| 2026-06-25 | €2,84 | +6,77 % | €2,70 | €2,84 | €2,66 | 1,82K |
| 2026-06-24 | €2,66 | 0,00 % | €2,66 | €2,66 | €2,66 | 0 |
| 2026-06-23 | €2,66 | 0,00 % | €2,66 | €2,66 | €2,66 | 33 |
| 2026-06-22 | €2,66 | 0,00 % | €2,66 | €2,66 | €2,66 | 242 |
| 2026-06-19 | €2,66 | 0,00 % | €2,66 | €2,70 | €2,66 | 1,18K |
| 2026-06-18 | €2,66 | 0,00 % | €2,66 | €2,66 | €2,66 | 0 |
| 2026-06-17 | €2,66 | 0,00 % | €2,66 | €2,66 | €2,66 | 0 |
| 2026-06-16 | €2,66 | +0,76 % | €2,70 | €2,70 | €2,66 | 635 |
| 2026-06-15 | €2,64 | -6,38 % | €2,84 | €2,84 | €2,62 | 1,06K |
| 2026-06-12 | €2,82 | +5,22 % | €2,84 | €2,84 | €2,58 | 2,07K |
| 2026-06-11 | €2,68 | -0,74 % | €2,76 | €2,76 | €2,68 | 169 |
| 2026-06-10 | €2,70 | +0,75 % | €2,90 | €2,90 | €2,70 | 1,08K |
| 2026-06-09 | €2,68 | -4,29 % | €2,80 | €2,80 | €2,68 | 566 |
| 2026-06-08 | €2,80 | -3,45 % | €2,90 | €2,90 | €2,80 | 69 |
| 2026-06-05 | €2,90 | 0,00 % | €2,90 | €2,90 | €2,90 | 0 |
| 2026-06-04 | €2,90 | 0,00 % | €2,90 | €2,90 | €2,90 | 0 |
| 2026-06-03 | €2,90 | 0,00 % | €2,90 | €2,90 | €2,90 | 0 |
| 2026-06-02 | €2,90 | +3,57 % | €2,80 | €2,90 | €2,68 | 1,25K |
| 2026-06-01 | €2,80 | -1,41 % | €2,92 | €2,92 | €2,80 | 485 |
| 2026-05-29 | €2,84 | -0,70 % | €2,86 | €2,90 | €2,84 | 2,10K |
| 2026-05-28 | €2,86 | 0,00 % | €2,86 | €2,86 | €2,86 | 0 |