HEXAOM SA ALHEX
EURONEXT · Frankreich · Langlebige Konsumgüter
€20,80-0,60 (-2,80 %)
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 | €21,40 | -0,93 % | €21,80 | €21,80 | €21,00 | 83,04K |
| 2026-09-29 | €21,60 | +0,47 % | €21,80 | €22,00 | €21,30 | 3,96K |
| 2026-09-28 | €21,50 | 0,00 % | €21,50 | €22,30 | €21,50 | 3,61K |
| 2026-09-25 | €21,50 | +5,39 % | €20,40 | €21,50 | €19,90 | 63,48K |
| 2026-09-24 | €20,40 | -1,92 % | €22,60 | €24,00 | €20,40 | 33,32K |
| 2026-09-23 | €20,80 | -1,42 % | €21,30 | €21,50 | €20,60 | 7,27K |
| 2026-09-22 | €21,10 | -3,21 % | €21,80 | €21,90 | €21,00 | 6,92K |
| 2026-09-21 | €21,80 | +1,40 % | €21,90 | €22,10 | €21,70 | 1,76K |
| 2026-09-18 | €21,50 | -0,92 % | €21,90 | €23,20 | €21,50 | 5,15K |
| 2026-09-17 | €21,70 | -1,81 % | €22,00 | €22,00 | €21,60 | 5,95K |
| 2026-09-16 | €22,10 | +1,38 % | €21,70 | €22,30 | €21,70 | 4,53K |
| 2026-09-15 | €21,80 | -4,80 % | €22,70 | €22,80 | €21,60 | 12,85K |
| 2026-09-14 | €22,90 | -1,72 % | €23,10 | €23,40 | €22,20 | 7,85K |
| 2026-09-11 | €23,30 | -3,32 % | €24,00 | €24,00 | €23,00 | 8,89K |
| 2026-09-10 | €24,10 | -3,60 % | €24,80 | €24,80 | €23,60 | 7,40K |
| 2026-09-09 | €25,00 | -3,10 % | €25,80 | €25,80 | €24,70 | 1,59K |
| 2026-09-08 | €25,80 | +1,98 % | €25,30 | €25,80 | €24,70 | 4,82K |
| 2026-09-07 | €25,30 | +0,80 % | €25,20 | €25,50 | €24,80 | 5,41K |
| 2026-09-04 | €25,10 | -2,71 % | €25,80 | €25,80 | €25,00 | 2,57K |
| 2026-09-03 | €25,80 | -1,53 % | €26,00 | €26,30 | €25,80 | 1,61K |
| 2026-09-02 | €26,20 | -0,38 % | €26,50 | €26,50 | €25,90 | 2,86K |
| 2026-09-01 | €26,30 | -4,71 % | €27,50 | €27,50 | €26,20 | 3,78K |
| 2026-08-31 | €27,60 | +1,10 % | €27,50 | €28,00 | €27,10 | 2,08K |
| 2026-08-28 | €27,30 | +3,80 % | €26,40 | €27,50 | €26,40 | 2,73K |
| 2026-08-27 | €26,30 | -0,38 % | €26,30 | €26,30 | €25,80 | 5,09K |
| 2026-08-26 | €26,40 | -0,38 % | €26,50 | €26,60 | €26,20 | 2,21K |
| 2026-08-25 | €26,50 | -0,38 % | €26,80 | €26,80 | €26,30 | 1,71K |
| 2026-08-24 | €26,60 | -2,56 % | €27,20 | €27,20 | €26,50 | 3,81K |
| 2026-08-21 | €27,30 | +1,11 % | €26,80 | €27,30 | €26,80 | 1,39K |
| 2026-08-20 | €27,00 | +3,45 % | €26,40 | €27,00 | €26,30 | 1,92K |
| 2026-08-19 | €26,10 | -0,76 % | €26,30 | €26,30 | €25,80 | 6,52K |
| 2026-08-18 | €26,30 | -5,05 % | €27,00 | €27,50 | €26,30 | 3,97K |
| 2026-08-17 | €27,70 | -2,81 % | €29,10 | €29,10 | €26,40 | 7,25K |
| 2026-08-14 | €28,50 | -1,72 % | €29,00 | €29,20 | €28,50 | 2,57K |
| 2026-08-13 | €29,00 | +3,20 % | €28,40 | €29,50 | €28,40 | 1,52K |
| 2026-08-12 | €28,10 | -3,77 % | €29,80 | €30,70 | €28,10 | 6,08K |
| 2026-08-11 | €29,20 | +0,69 % | €29,40 | €29,40 | €28,40 | 2,71K |
| 2026-08-10 | €29,00 | +3,20 % | €28,00 | €29,40 | €27,70 | 5,55K |
| 2026-08-07 | €28,10 | +2,18 % | €27,80 | €28,90 | €27,60 | 3,61K |
| 2026-08-06 | €27,50 | -2,83 % | €28,60 | €28,90 | €27,50 | 3,78K |
| 2026-08-05 | €28,30 | +5,20 % | €26,70 | €29,00 | €26,70 | 9,23K |
| 2026-08-04 | €26,90 | +1,51 % | €26,60 | €27,00 | €26,60 | 518 |
| 2026-08-03 | €26,50 | +3,11 % | €25,80 | €26,50 | €25,80 | 6,42K |
| 2026-07-31 | €25,70 | -2,28 % | €26,30 | €26,30 | €25,70 | 1,37K |
| 2026-07-30 | €26,30 | +3,14 % | €25,80 | €26,30 | €25,70 | 2,14K |
| 2026-07-29 | €25,50 | -3,77 % | €26,50 | €26,50 | €25,50 | 2,81K |
| 2026-07-28 | €26,50 | +0,76 % | €26,50 | €26,90 | €26,30 | 2,30K |
| 2026-07-27 | €26,30 | -1,13 % | €26,90 | €26,90 | €26,10 | 3,20K |
| 2026-07-24 | €26,60 | -2,21 % | €27,10 | €27,10 | €26,60 | 829 |
| 2026-07-23 | €27,20 | 0,00 % | €27,00 | €27,20 | €26,70 | 2,06K |
| 2026-07-22 | €27,20 | 0,00 % | €26,60 | €27,30 | €26,60 | 4,20K |
| 2026-07-21 | €27,20 | -2,86 % | €28,10 | €28,10 | €26,50 | 6,72K |
| 2026-07-20 | €28,00 | -3,78 % | €29,00 | €29,00 | €28,00 | 3,66K |
| 2026-07-17 | €29,10 | +0,34 % | €29,20 | €29,20 | €29,00 | 325 |
| 2026-07-16 | €29,00 | -0,34 % | €29,30 | €29,40 | €29,00 | 428 |
| 2026-07-15 | €29,10 | +2,46 % | €28,40 | €29,10 | €28,40 | 2,16K |
| 2026-07-14 | €28,40 | +1,07 % | €28,20 | €28,40 | €28,20 | 994 |
| 2026-07-13 | €28,10 | -3,77 % | €29,00 | €29,20 | €28,10 | 5,14K |
| 2026-07-10 | €29,20 | -1,35 % | €29,50 | €29,50 | €28,90 | 1,23K |
| 2026-07-09 | €29,60 | -0,34 % | €29,90 | €29,90 | €29,50 | 398 |
| 2026-07-08 | €29,70 | +0,34 % | €29,80 | €30,00 | €29,50 | 1,07K |
| 2026-07-07 | €29,60 | -0,67 % | €29,90 | €30,10 | €29,60 | 1,37K |
| 2026-07-06 | €29,80 | -0,33 % | €30,10 | €30,30 | €29,40 | 2,76K |
| 2026-07-03 | €29,90 | +4,55 % | €28,80 | €30,00 | €28,60 | 1,54K |
| 2026-07-02 | €28,60 | -2,72 % | €29,60 | €29,60 | €28,60 | 3,71K |
| 2026-07-01 | €29,40 | -3,61 % | €30,00 | €30,10 | €28,20 | 6,48K |
| 2026-06-30 | €30,50 | -4,39 % | €32,00 | €32,00 | €30,50 | 4,99K |
| 2026-06-29 | €31,90 | +1,59 % | €31,80 | €32,00 | €31,20 | 1,37K |
| 2026-06-26 | €31,40 | -5,14 % | €33,00 | €33,00 | €30,80 | 5,57K |
| 2026-06-25 | €33,10 | -1,19 % | €33,80 | €33,80 | €33,10 | 2,86K |
| 2026-06-24 | €33,50 | +0,90 % | €33,20 | €33,70 | €33,00 | 10,51K |
| 2026-06-23 | €33,20 | +0,61 % | €33,00 | €33,20 | €32,60 | 1,05K |
| 2026-06-22 | €33,00 | -1,20 % | €33,70 | €33,70 | €33,00 | 558 |
| 2026-06-19 | €33,40 | +1,52 % | €32,80 | €33,80 | €32,80 | 1,50K |
| 2026-06-18 | €32,90 | -4,08 % | €34,30 | €34,40 | €32,60 | 11,20K |
| 2026-06-17 | €34,30 | +4,26 % | €32,90 | €34,90 | €32,90 | 3,50K |
| 2026-06-16 | €32,90 | -0,30 % | €33,70 | €33,70 | €32,90 | 4,44K |
| 2026-06-15 | €33,00 | +0,92 % | €33,30 | €33,60 | €33,00 | 1,24K |
| 2026-06-12 | €32,70 | +1,55 % | €32,40 | €33,20 | €32,40 | 1,39K |
| 2026-06-11 | €32,20 | +0,63 % | €32,00 | €32,20 | €31,80 | 1,06K |
| 2026-06-10 | €32,00 | +1,91 % | €31,50 | €32,20 | €31,40 | 3,81K |
| 2026-06-09 | €31,40 | -3,68 % | €32,80 | €32,90 | €31,40 | 4,38K |
| 2026-06-08 | €32,60 | -1,81 % | €33,50 | €33,50 | €32,10 | 10,44K |
| 2026-06-05 | €33,20 | +5,73 % | €31,40 | €34,30 | €31,40 | 4,96K |
| 2026-06-04 | €31,40 | -0,32 % | €31,40 | €31,40 | €31,10 | 329 |
| 2026-06-03 | €31,50 | 0,00 % | €31,50 | €31,70 | €31,20 | 767 |
| 2026-06-02 | €31,50 | +0,32 % | €31,40 | €32,20 | €31,20 | 3,16K |
| 2026-06-01 | €31,40 | -0,32 % | €31,70 | €32,90 | €31,00 | 6,87K |
| 2026-05-29 | €31,50 | -2,48 % | €32,30 | €32,50 | €31,40 | 3,12K |
| 2026-05-28 | €32,30 | 0,00 % | €32,30 | €32,30 | €31,80 | 795 |