Egide SA ALGID
EURONEXT · Frankreich · Elektronische Technologie
€0,5750-0,03 (-4,80 %)
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 | €0,68 | +0,59 % | €0,65 | €0,68 | €0,65 | 23,33K |
| 2026-09-29 | €0,67 | -0,15 % | €0,67 | €0,67 | €0,65 | 14,16K |
| 2026-09-28 | €0,67 | +2,43 % | €0,63 | €0,70 | €0,63 | 18,15K |
| 2026-09-25 | €0,66 | +1,23 % | €0,65 | €0,70 | €0,65 | 41,20K |
| 2026-09-24 | €0,65 | -4,97 % | €0,68 | €0,70 | €0,63 | 61,20K |
| 2026-09-23 | €0,68 | -5,66 % | €0,74 | €0,74 | €0,68 | 41,74K |
| 2026-09-22 | €0,73 | +3,57 % | €0,70 | €0,74 | €0,68 | 34,15K |
| 2026-09-21 | €0,70 | -6,54 % | €0,75 | €0,75 | €0,68 | 206,68K |
| 2026-09-18 | €0,75 | -1,45 % | €0,77 | €0,77 | €0,74 | 45,08K |
| 2026-09-17 | €0,76 | -0,39 % | €0,74 | €0,78 | €0,74 | 27,18K |
| 2026-09-16 | €0,76 | -3,78 % | €0,79 | €0,80 | €0,74 | 87,07K |
| 2026-09-15 | €0,79 | +0,38 % | €0,79 | €0,80 | €0,79 | 21,08K |
| 2026-09-14 | €0,79 | -8,78 % | €0,85 | €0,87 | €0,77 | 91,80K |
| 2026-09-11 | €0,87 | +3,34 % | €0,85 | €0,87 | €0,85 | 29,49K |
| 2026-09-10 | €0,84 | -2,33 % | €0,82 | €0,86 | €0,82 | 34,73K |
| 2026-09-09 | €0,86 | -0,23 % | €0,86 | €0,86 | €0,83 | 39,54K |
| 2026-09-08 | €0,86 | -4,23 % | €0,90 | €0,90 | €0,86 | 21,71K |
| 2026-09-07 | €0,90 | +5,15 % | €0,85 | €0,90 | €0,85 | 39,39K |
| 2026-09-04 | €0,85 | +1,67 % | €0,85 | €0,88 | €0,85 | 13,36K |
| 2026-09-03 | €0,84 | +0,12 % | €0,84 | €0,85 | €0,83 | 7,43K |
| 2026-09-02 | €0,84 | -3,56 % | €0,87 | €0,87 | €0,81 | 86,68K |
| 2026-09-01 | €0,87 | -3,23 % | €0,90 | €0,90 | €0,86 | 33,09K |
| 2026-08-31 | €0,90 | -0,22 % | €0,90 | €0,91 | €0,87 | 12,45K |
| 2026-08-28 | €0,90 | +2,27 % | €0,86 | €0,90 | €0,86 | 8,12K |
| 2026-08-27 | €0,88 | -2,11 % | €0,90 | €0,91 | €0,88 | 8,83K |
| 2026-08-26 | €0,90 | 0,00 % | €0,92 | €0,92 | €0,88 | 37,24K |
| 2026-08-25 | €0,90 | -1,10 % | €0,90 | €0,91 | €0,86 | 69,31K |
| 2026-08-24 | €0,91 | +0,22 % | €0,91 | €0,92 | €0,86 | 68,95K |
| 2026-08-21 | €0,91 | +3,30 % | €0,88 | €0,95 | €0,86 | 65,71K |
| 2026-08-20 | €0,88 | -1,24 % | €0,87 | €0,88 | €0,84 | 63,27K |
| 2026-08-19 | €0,89 | -3,26 % | €0,89 | €0,91 | €0,88 | 10,49K |
| 2026-08-18 | €0,92 | +3,37 % | €0,91 | €0,92 | €0,87 | 23,37K |
| 2026-08-17 | €0,89 | 0,00 % | €0,92 | €0,92 | €0,87 | 19,46K |
| 2026-08-14 | €0,89 | +3,25 % | €0,85 | €0,94 | €0,85 | 86,59K |
| 2026-08-13 | €0,86 | +2,38 % | €0,88 | €0,88 | €0,84 | 69,30K |
| 2026-08-12 | €0,84 | -5,92 % | €0,89 | €0,91 | €0,82 | 160,09K |
| 2026-08-11 | €0,89 | -5,19 % | €0,95 | €0,95 | €0,88 | 135,40K |
| 2026-08-10 | €0,94 | +3,62 % | €0,95 | €0,97 | €0,91 | 54,24K |
| 2026-08-07 | €0,91 | -9,98 % | €1,01 | €1,01 | €0,91 | 107,15K |
| 2026-08-06 | €1,01 | +1,61 % | €1,01 | €1,01 | €0,97 | 11,99K |
| 2026-08-05 | €1,00 | -0,40 % | €1,01 | €1,01 | €1,00 | 6,30K |
| 2026-08-04 | €1,00 | -0,99 % | €0,96 | €1,01 | €0,96 | 17,89K |
| 2026-08-03 | €1,01 | -1,37 % | €1,02 | €1,02 | €0,96 | 29,98K |
| 2026-07-31 | €1,02 | -0,58 % | €1,00 | €1,03 | €0,99 | 18,42K |
| 2026-07-30 | €1,03 | 0,00 % | €1,03 | €1,03 | €1,00 | 49,36K |
| 2026-07-29 | €1,03 | +5,21 % | €1,00 | €1,03 | €0,96 | 37,33K |
| 2026-07-28 | €0,98 | -1,81 % | €0,99 | €1,00 | €0,91 | 48,94K |
| 2026-07-27 | €1,00 | -0,20 % | €0,95 | €1,00 | €0,90 | 86,18K |
| 2026-07-24 | €1,00 | +0,81 % | €1,01 | €1,01 | €0,96 | 29,37K |
| 2026-07-23 | €0,99 | -1,49 % | €0,98 | €1,01 | €0,96 | 62,60K |
| 2026-07-22 | €1,01 | -2,14 % | €1,01 | €1,01 | €0,96 | 53,72K |
| 2026-07-21 | €1,03 | +7,08 % | €0,99 | €1,03 | €0,96 | 62,76K |
| 2026-07-20 | €0,96 | -4,95 % | €1,03 | €1,03 | €0,96 | 70,37K |
| 2026-07-17 | €1,01 | -2,32 % | €1,00 | €1,03 | €1,00 | 51,47K |
| 2026-07-16 | €1,03 | -3,54 % | €1,07 | €1,07 | €1,01 | 31,69K |
| 2026-07-15 | €1,07 | +8,72 % | €0,99 | €1,08 | €0,99 | 75,33K |
| 2026-07-14 | €0,99 | -1,60 % | €1,01 | €1,01 | €0,99 | 16,79K |
| 2026-07-13 | €1,00 | -2,53 % | €1,04 | €1,04 | €0,98 | 34,27K |
| 2026-07-10 | €1,03 | -0,19 % | €1,00 | €1,04 | €1,00 | 25,53K |
| 2026-07-09 | €1,03 | +4,57 % | €0,96 | €1,03 | €0,95 | 99,22K |
| 2026-07-08 | €0,99 | -8,12 % | €1,05 | €1,12 | €0,85 | 300,76K |
| 2026-07-07 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-07-06 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-07-03 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-07-02 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-07-01 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-06-30 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-06-29 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-06-26 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-06-25 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-06-24 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-06-23 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-06-22 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-06-19 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-06-18 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-06-17 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-06-16 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-06-15 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 0 |
| 2026-06-12 | €1,07 | 0,00 % | €1,06 | €1,09 | €1,06 | 12,47K |
| 2026-06-11 | €1,07 | -2,72 % | €1,09 | €1,09 | €1,07 | 57,98K |
| 2026-06-10 | €1,10 | -3,33 % | €1,17 | €1,17 | €1,08 | 81,76K |
| 2026-06-09 | €1,14 | -1,21 % | €1,19 | €1,19 | €1,13 | 34,16K |
| 2026-06-08 | €1,15 | +1,23 % | €1,10 | €1,17 | €1,08 | 96,00K |
| 2026-06-05 | €1,14 | -3,39 % | €1,16 | €1,21 | €1,13 | 78,25K |
| 2026-06-04 | €1,18 | -0,84 % | €1,17 | €1,23 | €1,15 | 100,82K |
| 2026-06-03 | €1,19 | -4,19 % | €1,28 | €1,32 | €1,19 | 110,60K |
| 2026-06-02 | €1,24 | +0,98 % | €1,26 | €1,39 | €1,24 | 543,72K |
| 2026-06-01 | €1,23 | +9,43 % | €1,17 | €1,28 | €1,13 | 313,55K |
| 2026-05-29 | €1,12 | -3,77 % | €1,22 | €1,22 | €1,12 | 147,31K |
| 2026-05-28 | €1,17 | -1,02 % | €1,13 | €1,18 | €1,13 | 173,80K |