Eurobio-Scientific SA ALERS
EURONEXT · Frankreich · Gesundheitstechnologie
€25,100,00 (0,00 %)
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 | €25,10 | 0,00 % | €25,20 | €25,20 | €25,10 | 1,52K |
| 2026-09-29 | €25,10 | 0,00 % | €25,10 | €25,20 | €25,10 | 903 |
| 2026-09-28 | €25,10 | 0,00 % | €25,10 | €25,20 | €25,10 | 4,76K |
| 2026-09-25 | €25,10 | 0,00 % | €25,10 | €25,20 | €25,10 | 9,09K |
| 2026-09-24 | €25,10 | -0,40 % | €25,10 | €25,20 | €25,10 | 4,14K |
| 2026-09-23 | €25,20 | 0,00 % | €25,10 | €25,20 | €25,10 | 2,84K |
| 2026-09-22 | €25,20 | +0,40 % | €25,10 | €25,20 | €25,10 | 11,79K |
| 2026-09-21 | €25,10 | -0,40 % | €25,10 | €25,20 | €25,10 | 5,61K |
| 2026-09-18 | €25,20 | +0,40 % | €25,10 | €25,20 | €25,10 | 6,77K |
| 2026-09-17 | €25,10 | +23,04 % | €24,90 | €25,20 | €24,90 | 97,32K |
| 2026-09-16 | €20,40 | +0,99 % | €19,65 | €20,40 | €19,65 | 408 |
| 2026-09-15 | €20,20 | -0,98 % | €19,50 | €20,60 | €19,45 | 1,52K |
| 2026-09-14 | €20,40 | +0,49 % | €20,50 | €20,60 | €19,45 | 309 |
| 2026-09-11 | €20,30 | +5,73 % | €19,50 | €20,50 | €19,50 | 1,46K |
| 2026-09-10 | €19,20 | -3,76 % | €19,85 | €19,85 | €19,20 | 430 |
| 2026-09-09 | €19,95 | +2,31 % | €19,50 | €19,95 | €19,50 | 276 |
| 2026-09-08 | €19,50 | -0,51 % | €19,70 | €19,70 | €19,50 | 615 |
| 2026-09-07 | €19,60 | 0,00 % | €20,00 | €20,20 | €19,60 | 752 |
| 2026-09-04 | €19,60 | -1,01 % | €19,80 | €20,90 | €19,55 | 1,12K |
| 2026-09-03 | €19,80 | 0,00 % | €20,30 | €20,80 | €19,80 | 505 |
| 2026-09-02 | €19,80 | -2,46 % | €21,00 | €21,00 | €19,80 | 478 |
| 2026-09-01 | €20,30 | 0,00 % | €20,30 | €20,30 | €20,30 | 526 |
| 2026-08-31 | €20,30 | +1,50 % | €20,10 | €20,90 | €20,00 | 1,42K |
| 2026-08-28 | €20,00 | 0,00 % | €19,70 | €20,10 | €19,70 | 1,77K |
| 2026-08-27 | €20,00 | +1,01 % | €20,00 | €20,00 | €19,70 | 181 |
| 2026-08-26 | €19,80 | 0,00 % | €19,80 | €20,20 | €19,80 | 1,11K |
| 2026-08-25 | €19,80 | -3,41 % | €19,80 | €20,30 | €19,70 | 1,60K |
| 2026-08-24 | €20,50 | +3,02 % | €19,80 | €20,50 | €19,80 | 629 |
| 2026-08-21 | €19,90 | -2,45 % | €20,50 | €20,50 | €19,90 | 603 |
| 2026-08-20 | €20,40 | +0,49 % | €20,30 | €20,50 | €20,20 | 776 |
| 2026-08-19 | €20,30 | -1,93 % | €20,50 | €20,80 | €20,20 | 1,03K |
| 2026-08-18 | €20,70 | 0,00 % | €20,70 | €20,70 | €20,70 | 20 |
| 2026-08-17 | €20,70 | -0,48 % | €20,80 | €20,80 | €20,70 | 37 |
| 2026-08-14 | €20,80 | 0,00 % | €20,70 | €21,20 | €20,70 | 202 |
| 2026-08-13 | €20,80 | 0,00 % | €20,20 | €21,30 | €20,20 | 215 |
| 2026-08-12 | €20,80 | -0,48 % | €21,20 | €21,20 | €20,70 | 1,07K |
| 2026-08-11 | €20,90 | +0,97 % | €20,50 | €20,90 | €20,20 | 764 |
| 2026-08-10 | €20,70 | -3,72 % | €21,40 | €21,40 | €20,70 | 357 |
| 2026-08-07 | €21,50 | +0,94 % | €21,50 | €21,50 | €21,00 | 1,12K |
| 2026-08-06 | €21,30 | +1,43 % | €20,60 | €21,50 | €20,60 | 755 |
| 2026-08-05 | €21,00 | -0,47 % | €20,40 | €21,00 | €20,40 | 27 |
| 2026-08-04 | €21,10 | +1,93 % | €20,40 | €21,10 | €20,30 | 1,08K |
| 2026-08-03 | €20,70 | +3,50 % | €20,50 | €21,20 | €20,20 | 2,66K |
| 2026-07-31 | €20,00 | -6,98 % | €21,40 | €21,70 | €19,30 | 8,16K |
| 2026-07-30 | €21,50 | +1,42 % | €21,50 | €21,50 | €21,50 | 4 |
| 2026-07-29 | €21,20 | -0,47 % | €21,50 | €21,50 | €20,70 | 120 |
| 2026-07-28 | €21,30 | 0,00 % | €21,60 | €21,60 | €20,80 | 46 |
| 2026-07-27 | €21,30 | +1,43 % | €20,70 | €21,30 | €20,70 | 266 |
| 2026-07-24 | €21,00 | -0,47 % | €20,70 | €21,00 | €20,70 | 17 |
| 2026-07-23 | €21,10 | -0,94 % | €20,70 | €21,30 | €20,70 | 242 |
| 2026-07-22 | €21,30 | -0,93 % | €21,50 | €21,50 | €20,90 | 841 |
| 2026-07-21 | €21,50 | +4,37 % | €20,40 | €21,60 | €20,20 | 3,45K |
| 2026-07-20 | €20,60 | -0,48 % | €21,00 | €21,00 | €20,60 | 2,09K |
| 2026-07-17 | €20,70 | -1,90 % | €21,40 | €21,40 | €20,60 | 794 |
| 2026-07-16 | €21,10 | -1,40 % | €21,10 | €21,30 | €21,00 | 1,71K |
| 2026-07-15 | €21,40 | 0,00 % | €21,40 | €21,40 | €21,20 | 497 |
| 2026-07-14 | €21,40 | +0,94 % | €21,10 | €21,80 | €21,10 | 3,49K |
| 2026-07-13 | €21,20 | +2,91 % | €20,60 | €21,30 | €20,60 | 297 |
| 2026-07-10 | €20,60 | -2,83 % | €21,10 | €21,50 | €20,50 | 2,69K |
| 2026-07-09 | €21,20 | 0,00 % | €21,10 | €21,30 | €21,10 | 338 |
| 2026-07-08 | €21,20 | -0,93 % | €21,20 | €21,20 | €21,20 | 107 |
| 2026-07-07 | €21,40 | +0,47 % | €21,40 | €21,60 | €21,40 | 281 |
| 2026-07-06 | €21,30 | -0,93 % | €21,50 | €21,50 | €21,20 | 549 |
| 2026-07-03 | €21,50 | -0,92 % | €21,60 | €21,60 | €21,10 | 2,08K |
| 2026-07-02 | €21,70 | +1,40 % | €21,70 | €21,80 | €21,50 | 239 |
| 2026-07-01 | €21,40 | 0,00 % | €21,60 | €21,90 | €21,40 | 843 |
| 2026-06-30 | €21,40 | -0,47 % | €21,40 | €21,80 | €21,40 | 129 |
| 2026-06-29 | €21,50 | -0,46 % | €21,70 | €21,70 | €21,50 | 276 |
| 2026-06-26 | €21,60 | -0,46 % | €21,40 | €21,80 | €21,40 | 1,05K |
| 2026-06-25 | €21,70 | -1,36 % | €21,80 | €21,80 | €21,70 | 770 |
| 2026-06-24 | €22,00 | -0,90 % | €22,40 | €22,40 | €21,60 | 1,26K |
| 2026-06-23 | €22,20 | 0,00 % | €22,30 | €22,30 | €22,20 | 104 |
| 2026-06-22 | €22,20 | 0,00 % | €22,20 | €22,50 | €22,20 | 79 |
| 2026-06-19 | €22,20 | 0,00 % | €22,40 | €22,40 | €22,20 | 116 |
| 2026-06-18 | €22,20 | 0,00 % | €22,70 | €22,70 | €22,20 | 793 |
| 2026-06-17 | €22,20 | -1,33 % | €22,20 | €22,20 | €22,20 | 142 |
| 2026-06-16 | €22,50 | -0,88 % | €22,70 | €22,70 | €22,20 | 652 |
| 2026-06-15 | €22,70 | +1,79 % | €22,80 | €22,80 | €22,10 | 3,15K |
| 2026-06-12 | €22,30 | +0,45 % | €22,10 | €22,90 | €22,10 | 3,58K |
| 2026-06-11 | €22,20 | -3,06 % | €22,90 | €22,90 | €22,00 | 3,18K |
| 2026-06-10 | €22,90 | +0,44 % | €22,70 | €23,00 | €22,30 | 1,42K |
| 2026-06-09 | €22,80 | +1,79 % | €22,80 | €22,90 | €22,40 | 1,56K |
| 2026-06-08 | €22,40 | -1,32 % | €22,80 | €22,80 | €22,40 | 78 |
| 2026-06-05 | €22,70 | +1,34 % | €22,60 | €23,00 | €22,40 | 442 |
| 2026-06-04 | €22,40 | +2,28 % | €22,40 | €22,50 | €21,80 | 962 |
| 2026-06-03 | €21,90 | -3,10 % | €22,60 | €22,60 | €21,90 | 4,61K |
| 2026-06-02 | €22,60 | +2,73 % | €22,40 | €22,80 | €21,90 | 4,27K |
| 2026-06-01 | €22,00 | +0,92 % | €22,00 | €22,60 | €21,80 | 2,04K |
| 2026-05-29 | €21,80 | -0,46 % | €21,60 | €22,30 | €21,60 | 3,68K |
| 2026-05-28 | €21,90 | -0,45 % | €22,00 | €22,20 | €21,30 | 3,60K |