Freelance.com ALFRE
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€2,26-0,03 (-1,31 %)
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 | €2,29 | -1,29 % | €2,33 | €2,34 | €2,20 | 6,07K |
| 2026-09-29 | €2,32 | -2,52 % | €2,39 | €2,39 | €2,32 | 3,93K |
| 2026-09-28 | €2,38 | -4,42 % | €2,25 | €2,41 | €2,25 | 15,90K |
| 2026-09-25 | €2,49 | 0,00 % | €2,49 | €2,50 | €2,46 | 515 |
| 2026-09-24 | €2,49 | +0,40 % | €2,48 | €2,49 | €2,47 | 4,60K |
| 2026-09-23 | €2,48 | 0,00 % | €2,49 | €2,50 | €2,47 | 1,49K |
| 2026-09-22 | €2,48 | -0,40 % | €2,48 | €2,48 | €2,46 | 2,60K |
| 2026-09-21 | €2,49 | -3,49 % | €2,45 | €2,50 | €2,45 | 7,07K |
| 2026-09-18 | €2,58 | +0,78 % | €2,57 | €2,59 | €2,55 | 1,93K |
| 2026-09-17 | €2,56 | +2,81 % | €2,49 | €2,56 | €2,49 | 5,89K |
| 2026-09-16 | €2,49 | +0,40 % | €2,48 | €2,49 | €2,48 | 2,87K |
| 2026-09-15 | €2,48 | -0,40 % | €2,49 | €2,50 | €2,48 | 1,65K |
| 2026-09-14 | €2,49 | -0,40 % | €2,50 | €2,50 | €2,48 | 23,42K |
| 2026-09-11 | €2,50 | 0,00 % | €2,50 | €2,51 | €2,50 | 2,67K |
| 2026-09-10 | €2,50 | -1,19 % | €2,53 | €2,56 | €2,43 | 8,24K |
| 2026-09-09 | €2,53 | -1,17 % | €2,54 | €2,54 | €2,52 | 4,06K |
| 2026-09-08 | €2,56 | -1,16 % | €2,57 | €2,57 | €2,56 | 2,06K |
| 2026-09-07 | €2,59 | -0,38 % | €2,60 | €2,61 | €2,59 | 217 |
| 2026-09-04 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,55 | 5,30K |
| 2026-09-03 | €2,60 | +0,78 % | €2,58 | €2,60 | €2,57 | 6,43K |
| 2026-09-02 | €2,58 | -0,77 % | €2,59 | €2,60 | €2,57 | 2,76K |
| 2026-09-01 | €2,60 | -2,99 % | €2,70 | €2,70 | €2,56 | 7,22K |
| 2026-08-31 | €2,68 | -0,74 % | €2,70 | €2,70 | €2,64 | 2,15K |
| 2026-08-28 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,69 | 1,08K |
| 2026-08-27 | €2,70 | +0,75 % | €2,70 | €2,70 | €2,69 | 7,57K |
| 2026-08-26 | €2,68 | +0,37 % | €2,70 | €2,70 | €2,68 | 2,08K |
| 2026-08-25 | €2,67 | -1,11 % | €2,69 | €2,70 | €2,67 | 3,57K |
| 2026-08-24 | €2,70 | +4,65 % | €2,58 | €2,70 | €2,58 | 12,62K |
| 2026-08-21 | €2,58 | 0,00 % | €2,56 | €2,59 | €2,55 | 7,19K |
| 2026-08-20 | €2,58 | -4,44 % | €2,70 | €2,70 | €2,58 | 9,16K |
| 2026-08-19 | €2,70 | 0,00 % | €2,70 | €2,72 | €2,70 | 820 |
| 2026-08-18 | €2,70 | 0,00 % | €2,71 | €2,71 | €2,67 | 7,89K |
| 2026-08-17 | €2,70 | +1,89 % | €2,69 | €2,70 | €2,64 | 15,23K |
| 2026-08-14 | €2,65 | +1,92 % | €2,61 | €2,65 | €2,60 | 17,78K |
| 2026-08-13 | €2,60 | +0,78 % | €2,59 | €2,62 | €2,53 | 6,81K |
| 2026-08-12 | €2,58 | +0,39 % | €2,57 | €2,60 | €2,57 | 1,93K |
| 2026-08-11 | €2,57 | +3,63 % | €2,47 | €2,57 | €2,47 | 9,61K |
| 2026-08-10 | €2,48 | -0,80 % | €2,48 | €2,51 | €2,42 | 2,94K |
| 2026-08-07 | €2,50 | -3,10 % | €2,57 | €2,57 | €2,32 | 9,20K |
| 2026-08-06 | €2,58 | +0,78 % | €2,56 | €2,58 | €2,56 | 12,29K |
| 2026-08-05 | €2,56 | -2,66 % | €2,62 | €2,62 | €2,56 | 1,66K |
| 2026-08-04 | €2,63 | +1,15 % | €2,60 | €2,63 | €2,55 | 6,04K |
| 2026-08-03 | €2,60 | -1,14 % | €2,63 | €2,63 | €2,57 | 896 |
| 2026-07-31 | €2,63 | +1,15 % | €2,59 | €2,63 | €2,57 | 4,45K |
| 2026-07-30 | €2,60 | 0,00 % | €2,62 | €2,62 | €2,60 | 1,90K |
| 2026-07-29 | €2,60 | -0,76 % | €2,61 | €2,62 | €2,60 | 383 |
| 2026-07-28 | €2,62 | 0,00 % | €2,62 | €2,62 | €2,59 | 1,33K |
| 2026-07-27 | €2,62 | 0,00 % | €2,62 | €2,62 | €2,61 | 652 |
| 2026-07-24 | €2,62 | +0,38 % | €2,62 | €2,62 | €2,62 | 140 |
| 2026-07-23 | €2,61 | -0,76 % | €2,62 | €2,62 | €2,60 | 487 |
| 2026-07-22 | €2,63 | 0,00 % | €2,63 | €2,63 | €2,59 | 806 |
| 2026-07-21 | €2,63 | +1,15 % | €2,60 | €2,63 | €2,60 | 1,74K |
| 2026-07-20 | €2,60 | +0,78 % | €2,59 | €2,60 | €2,59 | 1,94K |
| 2026-07-17 | €2,58 | -3,73 % | €2,66 | €2,66 | €2,58 | 3,06K |
| 2026-07-16 | €2,68 | +0,37 % | €2,68 | €2,68 | €2,63 | 691 |
| 2026-07-15 | €2,67 | +1,14 % | €2,64 | €2,69 | €2,63 | 1,90K |
| 2026-07-14 | €2,64 | -0,38 % | €2,65 | €2,66 | €2,63 | 1,74K |
| 2026-07-13 | €2,65 | -1,85 % | €2,67 | €2,68 | €2,64 | 1,87K |
| 2026-07-10 | €2,70 | -1,46 % | €2,74 | €2,74 | €2,68 | 1,34K |
| 2026-07-09 | €2,74 | -1,08 % | €2,77 | €2,77 | €2,74 | 1,43K |
| 2026-07-08 | €2,77 | +1,09 % | €2,75 | €2,77 | €2,71 | 12,19K |
| 2026-07-07 | €2,74 | 0,00 % | €2,75 | €2,75 | €2,70 | 3,82K |
| 2026-07-06 | €2,74 | +0,74 % | €2,71 | €2,74 | €2,70 | 7,35K |
| 2026-07-03 | €2,72 | -0,73 % | €2,74 | €2,74 | €2,70 | 4,41K |
| 2026-07-02 | €2,74 | +0,37 % | €2,70 | €2,74 | €2,70 | 6,35K |
| 2026-07-01 | €2,73 | -0,36 % | €2,74 | €2,76 | €2,72 | 1,31K |
| 2026-06-30 | €2,74 | -0,36 % | €2,75 | €2,76 | €2,74 | 7,43K |
| 2026-06-29 | €2,75 | +0,36 % | €2,72 | €2,75 | €2,72 | 9,56K |
| 2026-06-26 | €2,74 | 0,00 % | €2,75 | €2,75 | €2,68 | 17,12K |
| 2026-06-25 | €2,74 | +1,11 % | €2,72 | €2,76 | €2,72 | 35,86K |
| 2026-06-24 | €2,71 | +1,12 % | €2,66 | €2,71 | €2,66 | 17,34K |
| 2026-06-23 | €2,68 | 0,00 % | €2,67 | €2,69 | €2,66 | 21,10K |
| 2026-06-22 | €2,68 | +0,37 % | €2,67 | €2,69 | €2,65 | 19,05K |
| 2026-06-19 | €2,67 | +6,80 % | €2,50 | €2,71 | €2,50 | 16,39K |
| 2026-06-18 | €2,50 | -3,85 % | €2,56 | €2,56 | €2,50 | 19,78K |
| 2026-06-17 | €2,60 | -8,45 % | €2,59 | €2,60 | €2,58 | 12,70K |
| 2026-06-16 | €2,84 | +1,07 % | €2,83 | €2,84 | €2,81 | 29,98K |
| 2026-06-15 | €2,81 | +0,36 % | €2,88 | €2,88 | €2,81 | 21,66K |
| 2026-06-12 | €2,80 | 0,00 % | €2,81 | €2,87 | €2,79 | 28,17K |
| 2026-06-11 | €2,80 | -0,71 % | €2,83 | €2,83 | €2,79 | 14,18K |
| 2026-06-10 | €2,82 | +2,55 % | €2,79 | €2,89 | €2,77 | 63,29K |
| 2026-06-09 | €2,75 | -5,17 % | €2,91 | €2,92 | €2,72 | 18,03K |
| 2026-06-08 | €2,90 | +5,07 % | €2,88 | €2,97 | €2,82 | 69,38K |
| 2026-06-05 | €2,76 | 0,00 % | €2,73 | €2,85 | €2,73 | 45,64K |
| 2026-06-04 | €2,76 | -0,36 % | €2,74 | €2,79 | €2,74 | 9,05K |
| 2026-06-03 | €2,77 | +1,84 % | €2,70 | €2,77 | €2,66 | 16,12K |
| 2026-06-02 | €2,72 | -1,81 % | €2,78 | €2,79 | €2,71 | 12,76K |
| 2026-06-01 | €2,77 | +10,80 % | €3,18 | €3,18 | €2,76 | 142,08K |
| 2026-05-29 | €2,50 | +0,81 % | €2,51 | €2,51 | €2,46 | 28,01K |
| 2026-05-28 | €2,48 | -1,20 % | €2,47 | €2,51 | €2,45 | 17,71K |