Haffner Energy SAS ALHAF
EURONEXT · Frankreich · Versorger
€0,7700-0,03 (-3,75 %)
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 | €0,80 | -2,56 % | €0,82 | €0,87 | €0,77 | 10,93M |
| 2026-09-29 | €0,82 | -4,98 % | €0,83 | €0,97 | €0,81 | 19,90M |
| 2026-09-28 | €0,86 | +12,21 % | €0,85 | €0,94 | €0,82 | 15,17M |
| 2026-09-25 | €0,77 | -2,53 % | €0,76 | €0,82 | €0,70 | 10,76M |
| 2026-09-24 | €0,79 | +10,18 % | €0,72 | €0,82 | €0,69 | 12,25M |
| 2026-09-23 | €0,72 | +12,56 % | €0,66 | €0,74 | €0,63 | 14,57M |
| 2026-09-22 | €0,64 | +20,64 % | €0,56 | €0,66 | €0,54 | 14,07M |
| 2026-09-21 | €0,53 | +0,38 % | €0,53 | €0,54 | €0,49 | 4,84M |
| 2026-09-18 | €0,53 | -3,49 % | €0,56 | €0,58 | €0,51 | 5,99M |
| 2026-09-17 | €0,55 | -10,80 % | €0,60 | €0,61 | €0,54 | 7,48M |
| 2026-09-16 | €0,61 | +3,21 % | €0,59 | €0,63 | €0,57 | 3,73M |
| 2026-09-15 | €0,59 | -3,58 % | €0,62 | €0,62 | €0,59 | 1,93M |
| 2026-09-14 | €0,61 | -4,95 % | €0,66 | €0,67 | €0,61 | 2,94M |
| 2026-09-11 | €0,65 | +0,62 % | €0,64 | €0,65 | €0,61 | 3,60M |
| 2026-09-10 | €0,64 | -5,59 % | €0,66 | €0,69 | €0,64 | 4,43M |
| 2026-09-09 | €0,68 | +8,11 % | €0,63 | €0,68 | €0,59 | 4,65M |
| 2026-09-08 | €0,63 | -5,84 % | €0,67 | €0,67 | €0,60 | 6,73M |
| 2026-09-07 | €0,67 | +12,84 % | €0,63 | €0,69 | €0,62 | 11,34M |
| 2026-09-04 | €0,59 | +11,28 % | €0,52 | €0,61 | €0,51 | 8,80M |
| 2026-09-03 | €0,53 | -6,34 % | €0,57 | €0,58 | €0,52 | 7,03M |
| 2026-09-02 | €0,57 | +9,23 % | €0,62 | €0,64 | €0,56 | 12,63M |
| 2026-09-01 | €0,52 | -2,99 % | €0,57 | €0,58 | €0,51 | 3,91M |
| 2026-08-31 | €0,54 | -1,29 % | €0,55 | €0,55 | €0,52 | 5,46M |
| 2026-08-28 | €0,54 | +15,04 % | €0,51 | €0,57 | €0,50 | 15,45M |
| 2026-08-27 | €0,47 | -10,10 % | €0,54 | €0,56 | €0,47 | 9,53M |
| 2026-08-26 | €0,52 | -7,89 % | €0,57 | €0,60 | €0,52 | 7,04M |
| 2026-08-25 | €0,57 | -0,87 % | €0,56 | €0,58 | €0,55 | 5,87M |
| 2026-08-24 | €0,57 | -8,44 % | €0,62 | €0,63 | €0,57 | 5,51M |
| 2026-08-21 | €0,63 | +8,28 % | €0,60 | €0,65 | €0,56 | 9,12M |
| 2026-08-20 | €0,58 | -9,52 % | €0,62 | €0,63 | €0,54 | 11,77M |
| 2026-08-19 | €0,64 | -6,97 % | €0,65 | €0,66 | €0,59 | 15,04M |
| 2026-08-18 | €0,69 | -4,44 % | €0,74 | €0,76 | €0,65 | 13,42M |
| 2026-08-17 | €0,72 | -7,56 % | €0,79 | €0,87 | €0,71 | 19,92M |
| 2026-08-14 | €0,78 | +25,81 % | €0,65 | €0,78 | €0,59 | 15,39M |
| 2026-08-13 | €0,62 | -10,66 % | €0,69 | €0,69 | €0,60 | 16,89M |
| 2026-08-12 | €0,69 | +16,44 % | €0,61 | €0,70 | €0,57 | 26,74M |
| 2026-08-11 | €0,60 | +14,84 % | €0,53 | €0,60 | €0,52 | 20,10M |
| 2026-08-10 | €0,52 | +13,94 % | €0,47 | €0,52 | €0,46 | 13,80M |
| 2026-08-07 | €0,46 | -1,19 % | €0,45 | €0,47 | €0,41 | 14,46M |
| 2026-08-06 | €0,46 | +9,76 % | €0,60 | €0,63 | €0,46 | 16,47M |
| 2026-08-05 | €0,42 | -5,19 % | €0,45 | €0,46 | €0,36 | 13,19M |
| 2026-08-04 | €0,44 | +0,45 % | €0,43 | €0,49 | €0,39 | 19,62M |
| 2026-08-03 | €0,44 | +35,69 % | €0,34 | €0,45 | €0,33 | 14,13M |
| 2026-07-31 | €0,32 | +1,72 % | €0,32 | €0,36 | €0,30 | 15,17M |
| 2026-07-30 | €0,32 | +8,31 % | €0,31 | €0,33 | €0,29 | 11,16M |
| 2026-07-29 | €0,29 | +15,91 % | €0,27 | €0,30 | €0,26 | 9,47M |
| 2026-07-28 | €0,25 | -0,20 % | €0,26 | €0,26 | €0,24 | 4,50M |
| 2026-07-27 | €0,25 | +16,17 % | €0,22 | €0,27 | €0,20 | 12,76M |
| 2026-07-24 | €0,22 | +0,92 % | €0,22 | €0,22 | €0,21 | 1,16M |
| 2026-07-23 | €0,22 | +5,07 % | €0,21 | €0,23 | €0,21 | 3,00M |
| 2026-07-22 | €0,21 | -3,72 % | €0,22 | €0,22 | €0,20 | 2,78M |
| 2026-07-21 | €0,22 | -2,71 % | €0,22 | €0,23 | €0,21 | 2,92M |
| 2026-07-20 | €0,22 | +0,45 % | €0,22 | €0,23 | €0,22 | 2,02M |
| 2026-07-17 | €0,22 | 0,00 % | €0,22 | €0,23 | €0,22 | 2,96M |
| 2026-07-16 | €0,22 | -2,22 % | €0,23 | €0,23 | €0,21 | 4,14M |
| 2026-07-15 | €0,22 | -3,43 % | €0,23 | €0,24 | €0,22 | 2,45M |
| 2026-07-14 | €0,23 | +0,65 % | €0,24 | €0,24 | €0,22 | 3,06M |
| 2026-07-13 | €0,23 | -3,54 % | €0,24 | €0,25 | €0,23 | 2,59M |
| 2026-07-10 | €0,24 | -2,83 % | €0,25 | €0,25 | €0,24 | 3,33M |
| 2026-07-09 | €0,25 | +2,70 % | €0,24 | €0,25 | €0,23 | 4,28M |
| 2026-07-08 | €0,24 | +4,57 % | €0,28 | €0,29 | €0,23 | 12,36M |
| 2026-07-07 | €0,23 | -8,18 % | €0,25 | €0,26 | €0,23 | 7,52M |
| 2026-07-06 | €0,25 | +15,44 % | €0,22 | €0,26 | €0,22 | 11,68M |
| 2026-07-03 | €0,22 | +8,23 % | €0,20 | €0,22 | €0,19 | 6,10M |
| 2026-07-02 | €0,20 | -2,43 % | €0,21 | €0,22 | €0,19 | 6,57M |
| 2026-07-01 | €0,21 | -7,22 % | €0,22 | €0,23 | €0,20 | 3,68M |
| 2026-06-30 | €0,22 | -2,85 % | €0,23 | €0,24 | €0,22 | 3,23M |
| 2026-06-29 | €0,23 | +5,07 % | €0,21 | €0,26 | €0,21 | 7,51M |
| 2026-06-26 | €0,22 | -2,25 % | €0,15 | €0,22 | €0,13 | 13,39M |
| 2026-06-25 | €0,22 | -6,53 % | €0,24 | €0,25 | €0,22 | 3,80M |
| 2026-06-24 | €0,24 | -3,26 % | €0,24 | €0,24 | €0,22 | 6,86M |
| 2026-06-23 | €0,25 | -2,96 % | €0,25 | €0,25 | €0,24 | 4,03M |
| 2026-06-22 | €0,25 | -1,94 % | €0,27 | €0,27 | €0,24 | 5,79M |
| 2026-06-19 | €0,26 | +1,98 % | €0,25 | €0,26 | €0,25 | 4,09M |
| 2026-06-18 | €0,25 | -6,99 % | €0,28 | €0,28 | €0,25 | 6,62M |
| 2026-06-17 | €0,27 | +0,55 % | €0,28 | €0,28 | €0,26 | 4,56M |
| 2026-06-16 | €0,27 | -13,30 % | €0,31 | €0,31 | €0,26 | 10,05M |
| 2026-06-15 | €0,31 | +13,25 % | €0,30 | €0,32 | €0,29 | 15,29M |
| 2026-06-12 | €0,28 | +11,76 % | €0,25 | €0,28 | €0,24 | 5,92M |
| 2026-06-11 | €0,25 | -3,33 % | €0,25 | €0,25 | €0,23 | 4,41M |
| 2026-06-10 | €0,25 | +2,00 % | €0,25 | €0,26 | €0,23 | 8,32M |
| 2026-06-09 | €0,25 | -6,37 % | €0,28 | €0,30 | €0,25 | 10,07M |
| 2026-06-08 | €0,27 | +18,67 % | €0,22 | €0,27 | €0,20 | 15,57M |
| 2026-06-05 | €0,22 | -8,16 % | €0,24 | €0,26 | €0,22 | 10,39M |
| 2026-06-04 | €0,25 | -11,87 % | €0,28 | €0,28 | €0,23 | 16,68M |
| 2026-06-03 | €0,28 | -7,02 % | €0,31 | €0,31 | €0,25 | 11,82M |
| 2026-06-02 | €0,30 | -8,56 % | €0,34 | €0,37 | €0,30 | 22,60M |
| 2026-06-01 | €0,33 | +19,34 % | €0,30 | €0,35 | €0,28 | 25,55M |
| 2026-05-29 | €0,27 | +5,59 % | €0,27 | €0,31 | €0,27 | 22,28M |
| 2026-05-28 | €0,26 | -3,53 % | €0,25 | €0,29 | €0,23 | 12,17M |