Hunyvers ALHUN
EURONEXT · Frankreich · Finanzen
€5,000,00 (0,00 %)
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 | €5,00 | +1,63 % | €5,05 | €5,05 | €5,00 | 51 |
| 2026-09-29 | €4,92 | -0,81 % | €4,98 | €5,05 | €4,92 | 45,27K |
| 2026-09-28 | €4,96 | -6,42 % | €5,25 | €5,25 | €4,96 | 665 |
| 2026-09-25 | €5,30 | -1,85 % | €5,30 | €5,30 | €5,30 | 92 |
| 2026-09-24 | €5,40 | -0,92 % | €5,40 | €5,40 | €5,40 | 1 |
| 2026-09-23 | €5,45 | 0,00 % | €5,35 | €5,45 | €5,25 | 219 |
| 2026-09-22 | €5,45 | 0,00 % | €5,50 | €5,50 | €5,45 | 160 |
| 2026-09-21 | €5,45 | -2,68 % | €5,65 | €5,65 | €5,45 | 157 |
| 2026-09-18 | €5,60 | -2,61 % | €5,75 | €5,75 | €5,60 | 129 |
| 2026-09-17 | €5,75 | -1,71 % | €5,90 | €5,90 | €5,70 | 262 |
| 2026-09-16 | €5,85 | -2,50 % | €5,95 | €5,95 | €5,85 | 102 |
| 2026-09-15 | €6,00 | -2,44 % | €6,20 | €6,20 | €6,00 | 796 |
| 2026-09-14 | €6,15 | -2,38 % | €6,10 | €6,15 | €6,10 | 239 |
| 2026-09-11 | €6,30 | +0,80 % | €6,30 | €6,30 | €6,25 | 22 |
| 2026-09-10 | €6,25 | -3,85 % | €6,50 | €6,50 | €6,25 | 624 |
| 2026-09-09 | €6,50 | 0,00 % | €6,50 | €6,50 | €6,45 | 241 |
| 2026-09-08 | €6,50 | -2,99 % | €6,70 | €6,70 | €6,45 | 421 |
| 2026-09-07 | €6,70 | -1,47 % | €6,75 | €6,75 | €6,70 | 203 |
| 2026-09-04 | €6,80 | +0,74 % | €6,75 | €6,80 | €6,75 | 179 |
| 2026-09-03 | €6,75 | -0,74 % | €6,75 | €6,75 | €6,75 | 41 |
| 2026-09-02 | €6,80 | 0,00 % | €6,80 | €6,80 | €6,80 | 11 |
| 2026-09-01 | €6,80 | -0,73 % | €6,80 | €6,80 | €6,80 | 175 |
| 2026-08-31 | €6,85 | 0,00 % | €6,85 | €6,85 | €6,85 | 1 |
| 2026-08-28 | €6,85 | 0,00 % | €6,90 | €6,90 | €6,85 | 71 |
| 2026-08-27 | €6,85 | +0,74 % | €6,85 | €6,85 | €6,85 | 1 |
| 2026-08-26 | €6,80 | -1,45 % | €6,85 | €6,85 | €6,80 | 220 |
| 2026-08-25 | €6,90 | 0,00 % | €6,85 | €6,90 | €6,85 | 80 |
| 2026-08-24 | €6,90 | 0,00 % | €6,90 | €6,90 | €6,90 | 21 |
| 2026-08-21 | €6,90 | 0,00 % | €6,90 | €6,90 | €6,90 | 71 |
| 2026-08-20 | €6,90 | 0,00 % | €6,90 | €6,90 | €6,90 | 1 |
| 2026-08-19 | €6,90 | +1,47 % | €6,80 | €6,90 | €6,80 | 75 |
| 2026-08-18 | €6,80 | 0,00 % | €6,85 | €6,85 | €6,80 | 103 |
| 2026-08-17 | €6,80 | -2,86 % | €6,95 | €6,95 | €6,80 | 142 |
| 2026-08-14 | €7,00 | +0,72 % | €6,95 | €7,00 | €6,95 | 21 |
| 2026-08-13 | €6,95 | 0,00 % | €6,95 | €6,95 | €6,95 | 1 |
| 2026-08-12 | €6,95 | 0,00 % | €6,95 | €6,95 | €6,95 | 1 |
| 2026-08-11 | €6,95 | +2,21 % | €6,85 | €6,95 | €6,85 | 86 |
| 2026-08-10 | €6,80 | -2,16 % | €6,80 | €6,80 | €6,80 | 388 |
| 2026-08-07 | €6,95 | +1,46 % | €6,95 | €6,95 | €6,95 | 101 |
| 2026-08-06 | €6,85 | -1,44 % | €6,95 | €6,95 | €6,85 | 18 |
| 2026-08-05 | €6,95 | -0,71 % | €6,95 | €6,95 | €6,95 | 401 |
| 2026-08-04 | €7,00 | +0,72 % | €6,95 | €7,00 | €6,95 | 21 |
| 2026-08-03 | €6,95 | -0,71 % | €6,95 | €6,95 | €6,95 | 106 |
| 2026-07-31 | €7,00 | 0,00 % | €7,00 | €7,00 | €7,00 | 1 |
| 2026-07-30 | €7,00 | +0,72 % | €7,00 | €7,00 | €6,95 | 46 |
| 2026-07-29 | €6,95 | -0,71 % | €7,00 | €7,00 | €6,95 | 474 |
| 2026-07-28 | €7,00 | +0,72 % | €7,00 | €7,00 | €7,00 | 4 |
| 2026-07-27 | €6,95 | -1,42 % | €7,10 | €7,10 | €6,95 | 161 |
| 2026-07-24 | €7,05 | 0,00 % | €7,10 | €7,10 | €7,05 | 140 |
| 2026-07-23 | €7,05 | -1,40 % | €7,15 | €7,15 | €7,05 | 246 |
| 2026-07-22 | €7,15 | -0,69 % | €7,15 | €7,15 | €7,15 | 198 |
| 2026-07-21 | €7,20 | +0,70 % | €7,20 | €7,20 | €7,15 | 47 |
| 2026-07-20 | €7,15 | -1,38 % | €7,20 | €7,20 | €7,15 | 247 |
| 2026-07-17 | €7,25 | -0,68 % | €7,30 | €7,30 | €7,25 | 7 |
| 2026-07-16 | €7,30 | -0,68 % | €7,30 | €7,30 | €7,30 | 1 |
| 2026-07-15 | €7,35 | +1,38 % | €7,25 | €7,35 | €7,25 | 206 |
| 2026-07-14 | €7,25 | -0,68 % | €7,25 | €7,25 | €7,25 | 8 |
| 2026-07-13 | €7,30 | 0,00 % | €7,30 | €7,30 | €7,30 | 62 |
| 2026-07-10 | €7,30 | +0,69 % | €7,25 | €7,30 | €7,25 | 9 |
| 2026-07-09 | €7,25 | 0,00 % | €7,25 | €7,25 | €7,25 | 1 |
| 2026-07-08 | €7,25 | -0,68 % | €7,30 | €7,30 | €7,25 | 10 |
| 2026-07-07 | €7,30 | 0,00 % | €7,30 | €7,30 | €7,30 | 1 |
| 2026-07-06 | €7,30 | 0,00 % | €7,30 | €7,30 | €7,30 | 39 |
| 2026-07-03 | €7,30 | 0,00 % | €7,30 | €7,30 | €7,30 | 9 |
| 2026-07-02 | €7,30 | +0,69 % | €7,30 | €7,30 | €7,30 | 711 |
| 2026-07-01 | €7,25 | 0,00 % | €7,30 | €7,30 | €7,25 | 20 |
| 2026-06-30 | €7,25 | 0,00 % | €7,25 | €7,25 | €7,25 | 61 |
| 2026-06-29 | €7,25 | 0,00 % | €7,25 | €7,25 | €7,25 | 1 |
| 2026-06-26 | €7,25 | 0,00 % | €7,25 | €7,25 | €7,25 | 17 |
| 2026-06-25 | €7,25 | -0,68 % | €7,30 | €7,35 | €7,25 | 121 |
| 2026-06-24 | €7,30 | 0,00 % | €7,35 | €7,35 | €7,30 | 129 |
| 2026-06-23 | €7,30 | -2,67 % | €7,50 | €7,50 | €7,30 | 270 |
| 2026-06-22 | €7,50 | +3,45 % | €7,40 | €7,50 | €7,40 | 38 |
| 2026-06-19 | €7,25 | -2,68 % | €7,45 | €7,50 | €7,15 | 816 |
| 2026-06-18 | €7,45 | +6,43 % | €7,00 | €7,45 | €7,00 | 2,13K |
| 2026-06-17 | €7,00 | +0,72 % | €6,95 | €7,00 | €6,95 | 345 |
| 2026-06-16 | €6,95 | -0,71 % | €6,95 | €7,00 | €6,95 | 122 |
| 2026-06-15 | €7,00 | +0,72 % | €7,00 | €7,00 | €6,95 | 298 |
| 2026-06-12 | €6,95 | 0,00 % | €6,95 | €6,95 | €6,95 | 1 |
| 2026-06-11 | €6,95 | +0,72 % | €6,90 | €6,95 | €6,90 | 72 |
| 2026-06-10 | €6,90 | +0,73 % | €6,90 | €6,90 | €6,65 | 1,17K |
| 2026-06-09 | €6,85 | -0,72 % | €6,90 | €6,90 | €6,80 | 234 |
| 2026-06-08 | €6,90 | -2,82 % | €7,15 | €7,15 | €6,90 | 1,29K |
| 2026-06-05 | €7,10 | 0,00 % | €7,15 | €7,15 | €7,05 | 721 |
| 2026-06-04 | €7,10 | -0,70 % | €7,15 | €7,15 | €7,10 | 65 |
| 2026-06-03 | €7,15 | 0,00 % | €7,15 | €7,20 | €7,10 | 437 |
| 2026-06-02 | €7,15 | -2,72 % | €7,35 | €7,35 | €7,15 | 203 |
| 2026-06-01 | €7,35 | 0,00 % | €7,35 | €7,35 | €7,35 | 1 |
| 2026-05-29 | €7,35 | +1,38 % | €7,35 | €7,35 | €7,35 | 37 |
| 2026-05-28 | €7,25 | -3,97 % | €7,50 | €7,50 | €7,25 | 939 |