One Experience ALEXP
EURONEXT · Frankreich · Einzelhandel
€0,3730-0,01 (-1,84 %)
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 | €0,38 | -1,30 % | €0,38 | €0,38 | €0,38 | 3,00K |
| 2026-09-29 | €0,38 | +4,05 % | €0,39 | €0,39 | €0,38 | 15,54K |
| 2026-09-28 | €0,37 | -2,63 % | €0,38 | €0,38 | €0,37 | 14,58K |
| 2026-09-25 | €0,38 | +0,13 % | €0,37 | €0,38 | €0,37 | 48,90K |
| 2026-09-24 | €0,38 | -2,69 % | €0,37 | €0,39 | €0,37 | 28,10K |
| 2026-09-23 | €0,39 | -3,94 % | €0,41 | €0,41 | €0,37 | 89,70K |
| 2026-09-22 | €0,41 | -10,67 % | €0,46 | €0,47 | €0,41 | 151,19K |
| 2026-09-21 | €0,45 | +8,60 % | €0,41 | €0,46 | €0,39 | 330,82K |
| 2026-09-18 | €0,42 | -1,18 % | €0,43 | €0,43 | €0,40 | 41,33K |
| 2026-09-17 | €0,42 | 0,00 % | €0,42 | €0,42 | €0,40 | 6,36K |
| 2026-09-16 | €0,42 | -1,05 % | €0,43 | €0,43 | €0,40 | 10,74K |
| 2026-09-15 | €0,43 | +3,63 % | €0,39 | €0,43 | €0,39 | 101,92K |
| 2026-09-14 | €0,41 | -3,50 % | €0,43 | €0,43 | €0,40 | 7,21K |
| 2026-09-11 | €0,43 | -1,61 % | €0,41 | €0,43 | €0,41 | 1,96K |
| 2026-09-10 | €0,44 | +10,69 % | €0,42 | €0,44 | €0,40 | 29,78K |
| 2026-09-09 | €0,39 | -8,60 % | €0,43 | €0,43 | €0,39 | 16,26K |
| 2026-09-08 | €0,43 | +2,50 % | €0,44 | €0,44 | €0,43 | 1,01K |
| 2026-09-07 | €0,42 | -1,53 % | €0,44 | €0,44 | €0,40 | 1,33K |
| 2026-09-04 | €0,43 | -0,93 % | €0,44 | €0,44 | €0,40 | 44,93K |
| 2026-09-03 | €0,43 | +7,50 % | €0,41 | €0,43 | €0,41 | 57,43K |
| 2026-09-02 | €0,40 | +1,01 % | €0,40 | €0,41 | €0,39 | 9,92K |
| 2026-09-01 | €0,40 | +1,28 % | €0,41 | €0,41 | €0,40 | 3,19K |
| 2026-08-31 | €0,39 | +0,26 % | €0,40 | €0,40 | €0,39 | 33,91K |
| 2026-08-28 | €0,39 | -2,62 % | €0,41 | €0,42 | €0,39 | 52,83K |
| 2026-08-27 | €0,40 | -2,32 % | €0,40 | €0,42 | €0,38 | 214,00K |
| 2026-08-26 | €0,41 | 0,00 % | €0,42 | €0,42 | €0,41 | 19,32K |
| 2026-08-25 | €0,41 | -14,58 % | €0,46 | €0,47 | €0,41 | 137,39K |
| 2026-08-24 | €0,48 | -3,81 % | €0,50 | €0,50 | €0,46 | 10,70K |
| 2026-08-21 | €0,50 | +4,50 % | €0,45 | €0,50 | €0,43 | 153,75K |
| 2026-08-20 | €0,48 | +6,23 % | €0,48 | €0,48 | €0,45 | 19,44K |
| 2026-08-19 | €0,45 | -6,35 % | €0,42 | €0,45 | €0,42 | 64,74K |
| 2026-08-18 | €0,48 | -1,94 % | €0,44 | €0,48 | €0,44 | 12,54K |
| 2026-08-17 | €0,49 | +14,10 % | €0,41 | €0,52 | €0,41 | 181,26K |
| 2026-08-14 | €0,43 | +4,63 % | €0,39 | €0,43 | €0,39 | 38,79K |
| 2026-08-13 | €0,41 | +2,50 % | €0,38 | €0,42 | €0,38 | 29,46K |
| 2026-08-12 | €0,40 | +8,11 % | €0,38 | €0,40 | €0,38 | 25,06K |
| 2026-08-11 | €0,37 | -4,88 % | €0,39 | €0,39 | €0,37 | 962 |
| 2026-08-10 | €0,39 | +2,91 % | €0,36 | €0,39 | €0,36 | 17,01K |
| 2026-08-07 | €0,38 | +0,13 % | €0,38 | €0,38 | €0,36 | 11,09K |
| 2026-08-06 | €0,38 | -0,66 % | €0,35 | €0,38 | €0,35 | 2,35K |
| 2026-08-05 | €0,38 | +5,56 % | €0,36 | €0,38 | €0,35 | 37,30K |
| 2026-08-04 | €0,36 | +2,86 % | €0,36 | €0,38 | €0,35 | 31,88K |
| 2026-08-03 | €0,35 | -6,67 % | €0,38 | €0,38 | €0,35 | 5,23K |
| 2026-07-31 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-30 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,35 | 1,47K |
| 2026-07-29 | €0,38 | +6,23 % | €0,37 | €0,38 | €0,35 | 2,15K |
| 2026-07-28 | €0,35 | +0,86 % | €0,37 | €0,37 | €0,35 | 5,73K |
| 2026-07-27 | €0,35 | -2,78 % | €0,35 | €0,37 | €0,35 | 4,47K |
| 2026-07-24 | €0,36 | -1,10 % | €0,37 | €0,37 | €0,34 | 16,18K |
| 2026-07-23 | €0,36 | +4,00 % | €0,37 | €0,37 | €0,34 | 12,96K |
| 2026-07-22 | €0,35 | -4,11 % | €0,37 | €0,37 | €0,35 | 3,07K |
| 2026-07-21 | €0,37 | 0,00 % | €0,37 | €0,37 | €0,37 | 505 |
| 2026-07-20 | €0,37 | -1,35 % | €0,35 | €0,37 | €0,35 | 7,95K |
| 2026-07-17 | €0,37 | 0,00 % | €0,37 | €0,38 | €0,35 | 2,09K |
| 2026-07-16 | €0,37 | 0,00 % | €0,37 | €0,37 | €0,35 | 3,66K |
| 2026-07-15 | €0,37 | -1,60 % | €0,37 | €0,37 | €0,36 | 1,45K |
| 2026-07-14 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-13 | €0,38 | +7,74 % | €0,38 | €0,38 | €0,38 | 4,28K |
| 2026-07-10 | €0,35 | -8,04 % | €0,38 | €0,38 | €0,35 | 300 |
| 2026-07-09 | €0,38 | +4,83 % | €0,38 | €0,38 | €0,37 | 4,20K |
| 2026-07-08 | €0,36 | +4,62 % | €0,36 | €0,37 | €0,36 | 11,25K |
| 2026-07-07 | €0,35 | -10,13 % | €0,37 | €0,37 | €0,35 | 11,41K |
| 2026-07-06 | €0,38 | +1,45 % | €0,39 | €0,39 | €0,37 | 3,19K |
| 2026-07-03 | €0,38 | -2,69 % | €0,40 | €0,40 | €0,36 | 12,79K |
| 2026-07-02 | €0,39 | +4,00 % | €0,38 | €0,39 | €0,36 | 14,78K |
| 2026-07-01 | €0,38 | -0,66 % | €0,36 | €0,38 | €0,36 | 1,20K |
| 2026-06-30 | €0,38 | +7,86 % | €0,35 | €0,38 | €0,35 | 1,60K |
| 2026-06-29 | €0,35 | +1,30 % | €0,35 | €0,35 | €0,35 | 5,27K |
| 2026-06-26 | €0,35 | -5,86 % | €0,35 | €0,35 | €0,35 | 10,56K |
| 2026-06-25 | €0,37 | +4,86 % | €0,35 | €0,37 | €0,34 | 10,13K |
| 2026-06-24 | €0,35 | -7,89 % | €0,36 | €0,39 | €0,34 | 48,72K |
| 2026-06-23 | €0,38 | -2,31 % | €0,39 | €0,39 | €0,35 | 2,90K |
| 2026-06-22 | €0,39 | +3,87 % | €0,39 | €0,39 | €0,35 | 5,52K |
| 2026-06-19 | €0,37 | +3,60 % | €0,37 | €0,37 | €0,35 | 11,68K |
| 2026-06-18 | €0,36 | -15,54 % | €0,40 | €0,42 | €0,36 | 89,77K |
| 2026-06-17 | €0,43 | +0,71 % | €0,43 | €0,43 | €0,40 | 42,26K |
| 2026-06-16 | €0,43 | +0,12 % | €0,42 | €0,45 | €0,41 | 40,15K |
| 2026-06-15 | €0,42 | +3,03 % | €0,41 | €0,43 | €0,38 | 22,72K |
| 2026-06-12 | €0,41 | -1,44 % | €0,42 | €0,44 | €0,38 | 55,26K |
| 2026-06-11 | €0,42 | +9,28 % | €0,40 | €0,42 | €0,38 | 32,86K |
| 2026-06-10 | €0,38 | -0,39 % | €0,39 | €0,42 | €0,38 | 59,78K |
| 2026-06-09 | €0,38 | +1,05 % | €0,35 | €0,38 | €0,35 | 40,40K |
| 2026-06-08 | €0,38 | -1,17 % | €0,38 | €0,38 | €0,36 | 28,29K |
| 2026-06-05 | €0,38 | +5,63 % | €0,35 | €0,38 | €0,35 | 19,12K |
| 2026-06-04 | €0,36 | 0,00 % | €0,36 | €0,36 | €0,35 | 31,58K |
| 2026-06-03 | €0,36 | +1,82 % | €0,35 | €0,36 | €0,35 | 22,54K |
| 2026-06-02 | €0,36 | -0,56 % | €0,34 | €0,36 | €0,33 | 13,56K |
| 2026-06-01 | €0,36 | -0,14 % | €0,34 | €0,36 | €0,34 | 55,24K |
| 2026-05-29 | €0,36 | +0,70 % | €0,36 | €0,36 | €0,35 | 22,71K |
| 2026-05-28 | €0,36 | +2,88 % | €0,35 | €0,36 | €0,33 | 13,87K |