Groupe Tera SA ALGTR
EURONEXT · Frankreich · Elektronische Technologie
€4,640,00 (0,00 %)
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 | €4,66 | +7,87 % | €4,32 | €4,68 | €4,30 | 803 |
| 2026-09-29 | €4,32 | +0,47 % | €4,68 | €4,70 | €4,32 | 1,01K |
| 2026-09-28 | €4,30 | -21,82 % | €4,74 | €4,74 | €4,30 | 335 |
| 2026-09-25 | €5,50 | -1,79 % | €5,90 | €5,90 | €5,45 | 1,76K |
| 2026-09-24 | €5,60 | +8,74 % | €5,65 | €5,65 | €5,40 | 788 |
| 2026-09-23 | €5,15 | -9,65 % | €5,70 | €5,80 | €5,15 | 1,59K |
| 2026-09-22 | €5,70 | +6,54 % | €5,50 | €5,70 | €5,10 | 4,69K |
| 2026-09-21 | €5,35 | +9,18 % | €5,35 | €5,80 | €5,10 | 1,79K |
| 2026-09-18 | €4,90 | +0,41 % | €5,35 | €5,35 | €4,90 | 1,06K |
| 2026-09-17 | €4,88 | +0,41 % | €5,25 | €5,30 | €4,82 | 77 |
| 2026-09-16 | €4,86 | 0,00 % | €4,86 | €5,25 | €4,86 | 793 |
| 2026-09-15 | €4,86 | -16,21 % | €5,40 | €5,65 | €4,86 | 1,95K |
| 2026-09-14 | €5,80 | 0,00 % | €6,00 | €6,00 | €5,80 | 197 |
| 2026-09-11 | €5,80 | +1,75 % | €5,75 | €6,00 | €5,70 | 797 |
| 2026-09-10 | €5,70 | +8,57 % | €5,45 | €5,70 | €5,25 | 121 |
| 2026-09-09 | €5,25 | +1,94 % | €5,25 | €5,50 | €5,20 | 1,11K |
| 2026-09-08 | €5,15 | 0,00 % | €5,15 | €5,15 | €5,15 | 0 |
| 2026-09-07 | €5,15 | -0,96 % | €5,20 | €5,20 | €4,94 | 302 |
| 2026-09-04 | €5,20 | -7,96 % | €5,65 | €5,80 | €5,20 | 681 |
| 2026-09-03 | €5,65 | -4,24 % | €5,85 | €5,85 | €5,65 | 511 |
| 2026-09-02 | €5,90 | +18,95 % | €5,25 | €5,95 | €5,00 | 858 |
| 2026-09-01 | €4,96 | +18,10 % | €4,50 | €5,25 | €4,50 | 14,94K |
| 2026-08-31 | €4,20 | +2,94 % | €4,20 | €4,40 | €4,10 | 3,37K |
| 2026-08-28 | €4,08 | +6,81 % | €3,80 | €4,18 | €3,80 | 2,53K |
| 2026-08-27 | €3,82 | +4,95 % | €3,64 | €3,90 | €3,64 | 2,41K |
| 2026-08-26 | €3,64 | +4,00 % | €3,60 | €3,74 | €3,52 | 1,55K |
| 2026-08-25 | €3,50 | +2,34 % | €3,76 | €3,76 | €3,46 | 2,51K |
| 2026-08-24 | €3,42 | -5,00 % | €3,42 | €3,58 | €3,42 | 280 |
| 2026-08-21 | €3,60 | +2,86 % | €3,70 | €3,84 | €3,34 | 3,82K |
| 2026-08-20 | €3,50 | +6,06 % | €3,20 | €3,50 | €3,20 | 5,12K |
| 2026-08-19 | €3,30 | -11,76 % | €3,70 | €3,70 | €3,30 | 11,27K |
| 2026-08-18 | €3,74 | +6,86 % | €3,50 | €3,74 | €3,32 | 9,60K |
| 2026-08-17 | €3,50 | -12,50 % | €3,68 | €3,68 | €3,50 | 3,84K |
| 2026-08-14 | €4,00 | -4,31 % | €4,18 | €4,18 | €4,00 | 754 |
| 2026-08-13 | €4,18 | -9,13 % | €4,60 | €4,60 | €4,18 | 3,09K |
| 2026-08-12 | €4,60 | 0,00 % | €4,60 | €4,60 | €4,60 | 0 |
| 2026-08-11 | €4,60 | -16,36 % | €5,00 | €5,00 | €4,60 | 430 |
| 2026-08-10 | €5,50 | -1,79 % | €5,50 | €5,50 | €5,50 | 100 |
| 2026-08-07 | €5,60 | 0,00 % | €5,60 | €5,60 | €5,60 | 0 |
| 2026-08-06 | €5,60 | 0,00 % | €5,60 | €5,60 | €5,60 | 0 |
| 2026-08-05 | €5,60 | 0,00 % | €5,60 | €5,60 | €5,60 | 0 |
| 2026-08-04 | €5,60 | 0,00 % | €5,60 | €5,60 | €5,60 | 0 |
| 2026-08-03 | €5,60 | -1,75 % | €5,70 | €5,70 | €5,60 | 3,07K |
| 2026-07-31 | €5,70 | -11,63 % | €6,25 | €6,25 | €5,65 | 29,70K |
| 2026-07-30 | €6,45 | -7,19 % | €7,00 | €7,00 | €6,40 | 21,07K |
| 2026-07-29 | €6,95 | -3,47 % | €7,20 | €7,25 | €6,80 | 11,75K |
| 2026-07-28 | €7,20 | +1,41 % | €7,20 | €7,30 | €6,90 | 11,46K |
| 2026-07-27 | €7,10 | -0,70 % | €7,30 | €7,35 | €6,95 | 13,78K |
| 2026-07-24 | €7,15 | -2,05 % | €7,30 | €7,35 | €6,85 | 9,11K |
| 2026-07-23 | €7,30 | +3,55 % | €7,25 | €7,30 | €6,95 | 8,73K |
| 2026-07-22 | €7,05 | +1,44 % | €7,20 | €7,20 | €6,90 | 8,60K |
| 2026-07-21 | €6,95 | -2,80 % | €7,15 | €7,25 | €6,95 | 14,73K |
| 2026-07-20 | €7,15 | +0,70 % | €7,10 | €7,20 | €6,65 | 8,98K |
| 2026-07-17 | €7,10 | +2,90 % | €7,00 | €7,25 | €7,00 | 10,04K |
| 2026-07-16 | €6,90 | -2,13 % | €7,10 | €7,50 | €6,90 | 24,70K |
| 2026-07-15 | €7,05 | +5,22 % | €6,85 | €7,10 | €6,80 | 13,07K |
| 2026-07-14 | €6,70 | +3,88 % | €6,55 | €7,20 | €6,53 | 5,13K |
| 2026-07-13 | €6,45 | +3,20 % | €6,40 | €6,50 | €6,05 | 4,91K |
| 2026-07-10 | €6,25 | 0,00 % | €6,25 | €6,45 | €6,25 | 2,36K |
| 2026-07-09 | €6,25 | 0,00 % | €6,25 | €6,25 | €6,00 | 1,82K |
| 2026-07-08 | €6,25 | +2,46 % | €6,00 | €6,25 | €5,90 | 6,57K |
| 2026-07-07 | €6,10 | +1,67 % | €6,30 | €6,30 | €5,90 | 2,81K |
| 2026-07-06 | €6,00 | +4,35 % | €6,30 | €6,50 | €5,85 | 6,17K |
| 2026-07-03 | €5,75 | -0,86 % | €5,75 | €6,00 | €5,75 | 4,62K |
| 2026-07-02 | €5,80 | -1,69 % | €5,95 | €5,95 | €5,80 | 1,42K |
| 2026-07-01 | €5,90 | +3,51 % | €5,90 | €5,90 | €5,75 | 4,55K |
| 2026-06-30 | €5,70 | +0,88 % | €5,90 | €5,90 | €5,70 | 2,37K |
| 2026-06-29 | €5,65 | -4,24 % | €5,90 | €5,90 | €5,50 | 6,61K |
| 2026-06-26 | €5,90 | +11,32 % | €5,40 | €5,90 | €5,40 | 1,17K |
| 2026-06-25 | €5,30 | -3,64 % | €5,60 | €5,95 | €5,30 | 2,30K |
| 2026-06-24 | €5,50 | 0,00 % | €5,50 | €6,00 | €5,50 | 2,46K |
| 2026-06-23 | €5,50 | +6,80 % | €5,50 | €5,90 | €5,30 | 12,35K |
| 2026-06-22 | €5,15 | +15,47 % | €4,90 | €5,35 | €4,90 | 7,44K |
| 2026-06-19 | €4,46 | +18,62 % | €4,12 | €4,46 | €4,10 | 854 |
| 2026-06-18 | €3,76 | -9,62 % | €3,76 | €3,76 | €3,76 | 434 |
| 2026-06-17 | €4,16 | +4,00 % | €4,34 | €4,34 | €4,16 | 415 |
| 2026-06-16 | €4,00 | -6,98 % | €4,00 | €4,28 | €4,00 | 838 |
| 2026-06-15 | €4,30 | +7,50 % | €4,30 | €4,30 | €4,30 | 2 |
| 2026-06-12 | €4,00 | +9,29 % | €4,00 | €4,00 | €4,00 | 475 |
| 2026-06-11 | €3,66 | -8,50 % | €3,66 | €3,66 | €3,66 | 1 |
| 2026-06-10 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-06-09 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-06-08 | €4,00 | +2,56 % | €4,00 | €4,00 | €4,00 | 65 |
| 2026-06-05 | €3,90 | +8,33 % | €3,96 | €3,96 | €3,90 | 847 |
| 2026-06-04 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,60 | 0 |
| 2026-06-03 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,60 | 0 |
| 2026-06-02 | €3,60 | -10,00 % | €3,60 | €3,60 | €3,60 | 4 |
| 2026-06-01 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-05-29 | €4,00 | +3,09 % | €4,00 | €4,00 | €4,00 | 238 |
| 2026-05-28 | €3,88 | 0,00 % | €3,88 | €3,88 | €3,88 | 0 |