HF Company ALHF
EURONEXT · Frankreich · Elektronische Technologie
€3,84-0,24 (-5,88 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,84 | -5,88 % | €4,10 | €4,10 | €3,75 | 10,68K |
| 2026-09-30 | €4,08 | +0,99 % | €4,08 | €4,10 | €4,08 | 680 |
| 2026-09-29 | €4,04 | 0,00 % | €4,06 | €4,08 | €4,04 | 1,28K |
| 2026-09-28 | €4,04 | -0,49 % | €4,04 | €4,06 | €4,04 | 437 |
| 2026-09-25 | €4,06 | +2,27 % | €3,95 | €4,06 | €3,95 | 425 |
| 2026-09-24 | €3,97 | -2,22 % | €4,00 | €4,00 | €3,97 | 529 |
| 2026-09-23 | €4,06 | +0,50 % | €4,00 | €4,06 | €4,00 | 87 |
| 2026-09-22 | €4,04 | +0,50 % | €4,02 | €4,04 | €3,98 | 608 |
| 2026-09-21 | €4,02 | -0,99 % | €4,06 | €4,10 | €4,02 | 1,09K |
| 2026-09-18 | €4,06 | -0,49 % | €4,10 | €4,10 | €4,06 | 237 |
| 2026-09-17 | €4,08 | +2,26 % | €4,08 | €4,08 | €3,97 | 3,40K |
| 2026-09-16 | €3,99 | -3,39 % | €4,10 | €4,10 | €3,98 | 776 |
| 2026-09-15 | €4,13 | -0,24 % | €4,14 | €4,15 | €4,10 | 302 |
| 2026-09-14 | €4,14 | -0,72 % | €4,14 | €4,16 | €4,14 | 1,53K |
| 2026-09-11 | €4,17 | +2,21 % | €4,16 | €4,17 | €4,10 | 2,03K |
| 2026-09-10 | €4,08 | -2,63 % | €4,18 | €4,18 | €4,06 | 144 |
| 2026-09-09 | €4,19 | +6,08 % | €4,03 | €4,20 | €3,95 | 3,47K |
| 2026-09-08 | €3,95 | -1,99 % | €3,98 | €3,98 | €3,95 | 789 |
| 2026-09-07 | €4,03 | -0,25 % | €4,07 | €4,08 | €3,92 | 1,93K |
| 2026-09-04 | €4,04 | -0,74 % | €4,07 | €4,07 | €4,04 | 94 |
| 2026-09-03 | €4,07 | +1,75 % | €4,04 | €4,07 | €4,00 | 444 |
| 2026-09-02 | €4,00 | 0,00 % | €4,00 | €4,04 | €4,00 | 1,64K |
| 2026-09-01 | €4,00 | 0,00 % | €4,04 | €4,04 | €4,00 | 1,12K |
| 2026-08-31 | €4,00 | 0,00 % | €4,04 | €4,04 | €4,00 | 572 |
| 2026-08-28 | €4,00 | -0,74 % | €4,03 | €4,03 | €3,92 | 3,70K |
| 2026-08-27 | €4,03 | -2,18 % | €4,10 | €4,10 | €3,88 | 20,73K |
| 2026-08-26 | €4,12 | +0,98 % | €4,08 | €4,12 | €4,05 | 2,11K |
| 2026-08-25 | €4,08 | +1,24 % | €4,04 | €4,12 | €4,03 | 4,14K |
| 2026-08-24 | €4,03 | +0,25 % | €4,04 | €4,04 | €4,02 | 1,47K |
| 2026-08-21 | €4,02 | -0,50 % | €4,03 | €4,07 | €4,02 | 2,79K |
| 2026-08-20 | €4,04 | -0,25 % | €4,07 | €4,07 | €4,04 | 153 |
| 2026-08-19 | €4,05 | 0,00 % | €4,08 | €4,08 | €4,04 | 1,54K |
| 2026-08-18 | €4,05 | 0,00 % | €4,05 | €4,08 | €4,05 | 249 |
| 2026-08-17 | €4,05 | -0,74 % | €4,04 | €4,08 | €4,04 | 534 |
| 2026-08-14 | €4,08 | +0,99 % | €4,08 | €4,08 | €4,04 | 509 |
| 2026-08-13 | €4,04 | -1,94 % | €4,12 | €4,12 | €4,04 | 6,31K |
| 2026-08-12 | €4,12 | +0,98 % | €4,04 | €4,12 | €4,04 | 1,71K |
| 2026-08-11 | €4,08 | -0,49 % | €4,12 | €4,16 | €4,08 | 1,40K |
| 2026-08-10 | €4,10 | -0,49 % | €4,16 | €4,16 | €4,08 | 517 |
| 2026-08-07 | €4,12 | 0,00 % | €4,10 | €4,16 | €4,04 | 5,54K |
| 2026-08-06 | €4,12 | -0,48 % | €4,12 | €4,16 | €4,12 | 1,26K |
| 2026-08-05 | €4,14 | -0,48 % | €4,16 | €4,16 | €4,14 | 1,01K |
| 2026-08-04 | €4,16 | -0,24 % | €4,17 | €4,17 | €4,15 | 949 |
| 2026-08-03 | €4,17 | -0,24 % | €4,16 | €4,18 | €4,16 | 564 |
| 2026-07-31 | €4,18 | -0,48 % | €4,16 | €4,18 | €4,16 | 575 |
| 2026-07-30 | €4,20 | 0,00 % | €4,18 | €4,20 | €4,12 | 1,51K |
| 2026-07-29 | €4,20 | +0,48 % | €4,14 | €4,20 | €4,14 | 409 |
| 2026-07-28 | €4,18 | -1,42 % | €4,24 | €4,24 | €4,18 | 1,59K |
| 2026-07-27 | €4,24 | +0,95 % | €4,20 | €4,24 | €4,18 | 1,26K |
| 2026-07-24 | €4,20 | 0,00 % | €4,20 | €4,20 | €4,18 | 1,20K |
| 2026-07-23 | €4,20 | -1,18 % | €4,24 | €4,28 | €4,20 | 1,40K |
| 2026-07-22 | €4,25 | -0,23 % | €4,28 | €4,28 | €4,25 | 249 |
| 2026-07-21 | €4,26 | 0,00 % | €4,26 | €4,28 | €4,26 | 248 |
| 2026-07-20 | €4,26 | -0,93 % | €4,30 | €4,30 | €4,26 | 263 |
| 2026-07-17 | €4,30 | +0,23 % | €4,30 | €4,30 | €4,22 | 2,23K |
| 2026-07-16 | €4,29 | -0,23 % | €4,30 | €4,30 | €4,26 | 640 |
| 2026-07-15 | €4,30 | +4,37 % | €4,16 | €4,30 | €4,16 | 2,67K |
| 2026-07-14 | €4,12 | -0,96 % | €4,20 | €4,20 | €4,12 | 4,03K |
| 2026-07-13 | €4,16 | -3,70 % | €4,36 | €4,36 | €4,16 | 3,64K |
| 2026-07-10 | €4,32 | 0,00 % | €4,36 | €4,36 | €4,24 | 3,62K |
| 2026-07-09 | €4,32 | +2,86 % | €4,16 | €4,47 | €4,16 | 9,42K |
| 2026-07-08 | €4,20 | +1,94 % | €4,16 | €4,26 | €4,12 | 5,97K |
| 2026-07-07 | €4,12 | -1,44 % | €4,17 | €4,20 | €4,12 | 5,31K |
| 2026-07-06 | €4,18 | +0,48 % | €4,20 | €4,24 | €4,15 | 4,81K |
| 2026-07-03 | €4,16 | -2,12 % | €4,06 | €4,22 | €4,06 | 15,36K |
| 2026-07-02 | €4,25 | -4,28 % | €4,40 | €4,40 | €4,16 | 17,60K |
| 2026-07-01 | €4,44 | -13,62 % | €4,64 | €4,68 | €4,41 | 14,75K |
| 2026-06-30 | €5,14 | +2,80 % | €5,06 | €5,32 | €4,95 | 49,00K |
| 2026-06-29 | €5,00 | +2,04 % | €4,90 | €5,04 | €4,89 | 48,35K |
| 2026-06-26 | €4,90 | 0,00 % | €4,90 | €4,95 | €4,89 | 21,39K |
| 2026-06-25 | €4,90 | +0,82 % | €4,88 | €4,90 | €4,85 | 4,41K |
| 2026-06-24 | €4,86 | -1,22 % | €4,91 | €4,92 | €4,86 | 4,87K |
| 2026-06-23 | €4,92 | +0,41 % | €4,90 | €4,92 | €4,85 | 6,07K |
| 2026-06-22 | €4,90 | -0,41 % | €4,90 | €4,94 | €4,86 | 2,61K |
| 2026-06-19 | €4,92 | +0,82 % | €4,88 | €4,92 | €4,86 | 6,26K |
| 2026-06-18 | €4,88 | -0,41 % | €4,91 | €4,91 | €4,88 | 4,86K |
| 2026-06-17 | €4,90 | +0,82 % | €4,91 | €4,91 | €4,86 | 7,47K |
| 2026-06-16 | €4,86 | +0,41 % | €4,86 | €4,87 | €4,82 | 4,53K |
| 2026-06-15 | €4,84 | +1,68 % | €4,90 | €4,90 | €4,78 | 5,37K |
| 2026-06-12 | €4,76 | -0,83 % | €4,80 | €4,96 | €4,76 | 23,90K |
| 2026-06-11 | €4,80 | +1,69 % | €4,72 | €4,88 | €4,72 | 25,60K |
| 2026-06-10 | €4,72 | -1,67 % | €4,80 | €4,84 | €4,62 | 6,73K |
| 2026-06-09 | €4,80 | -0,41 % | €4,83 | €4,83 | €4,78 | 1,57K |
| 2026-06-08 | €4,82 | +1,26 % | €4,80 | €4,83 | €4,73 | 3,63K |
| 2026-06-05 | €4,76 | +0,42 % | €4,75 | €4,76 | €4,74 | 2,47K |
| 2026-06-04 | €4,74 | -0,21 % | €4,75 | €4,75 | €4,74 | 550 |
| 2026-06-03 | €4,75 | -0,63 % | €4,80 | €4,80 | €4,74 | 5,74K |
| 2026-06-02 | €4,78 | +1,27 % | €4,75 | €4,78 | €4,70 | 3,07K |
| 2026-06-01 | €4,72 | +0,43 % | €4,72 | €4,72 | €4,66 | 3,13K |
| 2026-05-29 | €4,70 | +2,17 % | €4,60 | €4,72 | €4,60 | 4,34K |