Grolleau ALGRO
EURONEXT · Frankreich · Elektronische Technologie
€3,80+0,14 (+3,83 %)
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 | €3,66 | -5,67 % | €3,88 | €3,88 | €3,56 | 6,25K |
| 2026-09-29 | €3,88 | -2,51 % | €3,90 | €3,90 | €3,80 | 7,85K |
| 2026-09-28 | €3,98 | +9,34 % | €3,74 | €4,10 | €3,70 | 22,07K |
| 2026-09-25 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,52 | 3,20K |
| 2026-09-24 | €3,64 | +7,06 % | €3,64 | €3,64 | €3,46 | 2,37K |
| 2026-09-23 | €3,40 | -2,86 % | €3,50 | €3,50 | €3,40 | 1,71K |
| 2026-09-22 | €3,50 | +4,17 % | €3,42 | €3,60 | €3,42 | 3,05K |
| 2026-09-21 | €3,36 | -2,89 % | €3,46 | €3,46 | €3,24 | 1,33K |
| 2026-09-18 | €3,46 | +1,17 % | €3,42 | €3,48 | €3,28 | 2,12K |
| 2026-09-17 | €3,42 | +1,79 % | €3,36 | €3,44 | €3,36 | 966 |
| 2026-09-16 | €3,36 | +5,00 % | €3,24 | €3,36 | €3,24 | 249 |
| 2026-09-15 | €3,20 | -5,33 % | €3,38 | €3,38 | €3,20 | 9,37K |
| 2026-09-14 | €3,38 | +0,60 % | €3,40 | €3,40 | €3,38 | 645 |
| 2026-09-11 | €3,36 | -4,00 % | €3,50 | €3,50 | €3,36 | 1,73K |
| 2026-09-10 | €3,50 | +2,34 % | €3,36 | €3,50 | €3,36 | 3,65K |
| 2026-09-09 | €3,42 | +1,79 % | €3,36 | €3,44 | €3,36 | 2,28K |
| 2026-09-08 | €3,36 | +0,60 % | €3,34 | €3,36 | €3,34 | 724 |
| 2026-09-07 | €3,34 | -2,91 % | €3,34 | €3,42 | €3,34 | 556 |
| 2026-09-04 | €3,44 | +2,99 % | €3,44 | €3,44 | €3,44 | 204 |
| 2026-09-03 | €3,34 | +1,83 % | €3,28 | €3,34 | €3,28 | 634 |
| 2026-09-02 | €3,28 | -1,20 % | €3,34 | €3,34 | €3,28 | 1,64K |
| 2026-09-01 | €3,32 | -1,78 % | €3,56 | €3,56 | €3,32 | 378 |
| 2026-08-31 | €3,38 | 0,00 % | €3,38 | €3,38 | €3,38 | 354 |
| 2026-08-28 | €3,38 | +0,60 % | €3,40 | €3,40 | €3,38 | 69 |
| 2026-08-27 | €3,36 | -1,18 % | €3,36 | €3,36 | €3,34 | 4,83K |
| 2026-08-26 | €3,40 | 0,00 % | €3,42 | €3,58 | €3,40 | 1,17K |
| 2026-08-25 | €3,40 | -5,03 % | €3,54 | €3,54 | €3,40 | 565 |
| 2026-08-24 | €3,58 | -0,56 % | €3,60 | €3,60 | €3,30 | 3,33K |
| 2026-08-21 | €3,60 | 0,00 % | €3,70 | €3,70 | €3,60 | 513 |
| 2026-08-20 | €3,60 | 0,00 % | €3,62 | €3,62 | €3,60 | 891 |
| 2026-08-19 | €3,60 | -0,55 % | €3,58 | €3,70 | €3,56 | 1,06K |
| 2026-08-18 | €3,62 | -0,55 % | €3,58 | €3,72 | €3,58 | 1,18K |
| 2026-08-17 | €3,64 | +1,11 % | €3,52 | €3,86 | €3,42 | 7,83K |
| 2026-08-14 | €3,60 | +2,27 % | €3,52 | €3,64 | €3,44 | 493 |
| 2026-08-13 | €3,52 | 0,00 % | €3,52 | €3,52 | €3,46 | 614 |
| 2026-08-12 | €3,52 | 0,00 % | €3,52 | €3,52 | €3,42 | 917 |
| 2026-08-11 | €3,52 | 0,00 % | €3,68 | €3,68 | €3,36 | 2,56K |
| 2026-08-10 | €3,52 | 0,00 % | €3,52 | €3,70 | €3,52 | 1,81K |
| 2026-08-07 | €3,52 | 0,00 % | €3,56 | €3,56 | €3,52 | 274 |
| 2026-08-06 | €3,52 | -4,35 % | €3,68 | €3,68 | €3,52 | 2,37K |
| 2026-08-05 | €3,68 | +1,10 % | €3,60 | €3,68 | €3,52 | 2,21K |
| 2026-08-04 | €3,64 | -1,09 % | €3,60 | €3,70 | €3,58 | 2,12K |
| 2026-08-03 | €3,68 | -5,15 % | €3,88 | €3,88 | €3,52 | 4,65K |
| 2026-07-31 | €3,88 | 0,00 % | €3,84 | €3,90 | €3,72 | 3,96K |
| 2026-07-30 | €3,88 | -0,51 % | €3,90 | €3,90 | €3,88 | 965 |
| 2026-07-29 | €3,90 | +7,14 % | €3,70 | €4,00 | €3,70 | 11,78K |
| 2026-07-28 | €3,64 | +1,11 % | €3,66 | €3,66 | €3,48 | 640 |
| 2026-07-27 | €3,60 | +5,88 % | €3,44 | €3,60 | €3,22 | 4,49K |
| 2026-07-24 | €3,40 | +2,41 % | €3,32 | €3,42 | €3,32 | 626 |
| 2026-07-23 | €3,32 | -1,19 % | €3,50 | €3,50 | €3,30 | 164 |
| 2026-07-22 | €3,36 | 0,00 % | €3,36 | €3,36 | €3,32 | 1,83K |
| 2026-07-21 | €3,36 | +0,60 % | €3,34 | €3,38 | €3,34 | 1,22K |
| 2026-07-20 | €3,34 | -2,91 % | €3,44 | €3,44 | €3,34 | 789 |
| 2026-07-17 | €3,44 | -1,15 % | €3,50 | €3,50 | €3,44 | 210 |
| 2026-07-16 | €3,48 | -2,79 % | €3,48 | €3,50 | €3,48 | 1,05K |
| 2026-07-15 | €3,58 | +1,13 % | €3,56 | €3,80 | €3,40 | 1,76K |
| 2026-07-14 | €3,54 | 0,00 % | €3,54 | €3,54 | €3,40 | 1,10K |
| 2026-07-13 | €3,54 | +4,12 % | €3,58 | €3,58 | €3,54 | 249 |
| 2026-07-10 | €3,40 | -2,86 % | €3,50 | €3,50 | €3,40 | 26 |
| 2026-07-09 | €3,50 | +1,16 % | €3,56 | €3,66 | €3,50 | 1,28K |
| 2026-07-08 | €3,46 | -4,95 % | €3,62 | €3,62 | €3,44 | 4,33K |
| 2026-07-07 | €3,64 | +7,06 % | €3,40 | €3,68 | €3,38 | 6,85K |
| 2026-07-06 | €3,40 | -4,49 % | €3,32 | €3,48 | €3,32 | 1,70K |
| 2026-07-03 | €3,56 | +4,71 % | €3,32 | €3,56 | €3,30 | 2,06K |
| 2026-07-02 | €3,40 | -2,30 % | €3,36 | €3,48 | €3,30 | 1,93K |
| 2026-07-01 | €3,48 | +4,19 % | €3,56 | €3,56 | €3,36 | 414 |
| 2026-06-30 | €3,34 | 0,00 % | €3,38 | €3,38 | €3,34 | 1,50K |
| 2026-06-29 | €3,34 | -3,47 % | €3,40 | €3,68 | €3,34 | 2,14K |
| 2026-06-26 | €3,46 | +3,59 % | €3,58 | €3,58 | €3,34 | 5,03K |
| 2026-06-25 | €3,34 | -7,22 % | €3,60 | €3,70 | €3,34 | 4,77K |
| 2026-06-24 | €3,60 | +5,88 % | €3,28 | €3,60 | €3,28 | 2,52K |
| 2026-06-23 | €3,40 | -5,03 % | €3,50 | €3,50 | €3,30 | 4,60K |
| 2026-06-22 | €3,58 | +9,15 % | €3,26 | €3,58 | €3,16 | 10,75K |
| 2026-06-19 | €3,28 | -3,53 % | €3,30 | €3,40 | €3,20 | 6,09K |
| 2026-06-18 | €3,40 | -5,03 % | €3,58 | €3,58 | €3,28 | 8,32K |
| 2026-06-17 | €3,58 | +4,68 % | €3,56 | €3,64 | €3,44 | 4,55K |
| 2026-06-16 | €3,42 | -9,04 % | €3,76 | €3,76 | €3,42 | 7,45K |
| 2026-06-15 | €3,76 | +2,73 % | €3,94 | €3,94 | €3,66 | 7,75K |
| 2026-06-12 | €3,66 | +4,57 % | €3,70 | €3,84 | €3,50 | 13,58K |
| 2026-06-11 | €3,50 | +2,94 % | €3,36 | €3,54 | €3,24 | 15,70K |
| 2026-06-10 | €3,40 | -5,03 % | €3,58 | €3,68 | €3,24 | 20,79K |
| 2026-06-09 | €3,58 | -4,79 % | €3,88 | €3,88 | €3,58 | 10,65K |
| 2026-06-08 | €3,76 | -3,09 % | €3,88 | €3,88 | €3,56 | 24,41K |
| 2026-06-05 | €3,88 | -8,49 % | €4,34 | €4,34 | €3,88 | 38,28K |
| 2026-06-04 | €4,24 | +9,28 % | €4,00 | €4,80 | €3,86 | 92,54K |
| 2026-06-03 | €3,88 | -1,02 % | €3,98 | €4,18 | €3,76 | 42,62K |
| 2026-06-02 | €3,92 | +4,26 % | €3,80 | €4,10 | €3,62 | 42,14K |
| 2026-06-01 | €3,76 | +9,30 % | €3,30 | €3,76 | €3,10 | 44,95K |
| 2026-05-29 | €3,44 | -8,99 % | €3,72 | €3,78 | €3,36 | 49,27K |
| 2026-05-28 | €3,78 | +5,00 % | €4,20 | €4,62 | €3,78 | 109,41K |