ICAPE HOLDING ALICA
EURONEXT · Frankreich · Vertriebsdienstleistungen
€9,28+0,58 (+6,67 %)
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 | €9,28 | +6,67 % | €8,90 | €9,24 | €8,90 | 26,34K |
| 2026-09-30 | €8,70 | 0,00 % | €8,62 | €8,74 | €8,62 | 1,48K |
| 2026-09-29 | €8,70 | 0,00 % | €8,66 | €8,70 | €8,60 | 1,06K |
| 2026-09-28 | €8,70 | +3,08 % | €8,40 | €8,70 | €8,40 | 2,55K |
| 2026-09-25 | €8,44 | +0,24 % | €8,00 | €8,62 | €8,00 | 2,16K |
| 2026-09-24 | €8,42 | -0,47 % | €8,46 | €8,58 | €8,42 | 1,84K |
| 2026-09-23 | €8,46 | -0,70 % | €8,46 | €8,46 | €8,46 | 129 |
| 2026-09-22 | €8,52 | +0,24 % | €8,40 | €8,52 | €8,40 | 467 |
| 2026-09-21 | €8,50 | 0,00 % | €8,50 | €8,54 | €8,50 | 610 |
| 2026-09-18 | €8,50 | +1,19 % | €8,40 | €8,50 | €8,40 | 1,32K |
| 2026-09-17 | €8,40 | -1,18 % | €8,52 | €8,52 | €8,40 | 5,61K |
| 2026-09-16 | €8,50 | 0,00 % | €8,50 | €8,54 | €8,50 | 5,91K |
| 2026-09-15 | €8,50 | -0,23 % | €8,50 | €8,52 | €8,48 | 894 |
| 2026-09-14 | €8,52 | +0,24 % | €8,50 | €8,52 | €8,46 | 11,53K |
| 2026-09-11 | €8,50 | +0,24 % | €8,50 | €8,50 | €8,48 | 7,33K |
| 2026-09-10 | €8,48 | -1,40 % | €8,48 | €8,50 | €8,30 | 2,67K |
| 2026-09-09 | €8,60 | 0,00 % | €8,60 | €8,60 | €8,02 | 5,48K |
| 2026-09-08 | €8,60 | -0,46 % | €8,66 | €8,66 | €8,60 | 649 |
| 2026-09-07 | €8,64 | -1,14 % | €8,66 | €8,66 | €8,60 | 539 |
| 2026-09-04 | €8,74 | +1,63 % | €8,62 | €8,78 | €8,62 | 1,86K |
| 2026-09-03 | €8,60 | 0,00 % | €8,62 | €8,62 | €8,60 | 40 |
| 2026-09-02 | €8,60 | -1,15 % | €8,60 | €8,74 | €8,60 | 3,39K |
| 2026-09-01 | €8,70 | -0,91 % | €8,78 | €8,84 | €8,70 | 572 |
| 2026-08-31 | €8,78 | -1,13 % | €8,88 | €8,88 | €8,68 | 2,72K |
| 2026-08-28 | €8,88 | +3,02 % | €8,58 | €8,90 | €8,58 | 3,29K |
| 2026-08-27 | €8,62 | +0,94 % | €8,56 | €8,62 | €8,44 | 9,71K |
| 2026-08-26 | €8,54 | +0,23 % | €8,52 | €8,54 | €8,46 | 420 |
| 2026-08-25 | €8,52 | +0,95 % | €8,56 | €8,56 | €8,44 | 1,52K |
| 2026-08-24 | €8,44 | -1,17 % | €8,60 | €8,60 | €8,44 | 5,76K |
| 2026-08-21 | €8,54 | +1,18 % | €8,50 | €8,58 | €8,50 | 1,13K |
| 2026-08-20 | €8,44 | +0,48 % | €8,46 | €8,46 | €8,44 | 708 |
| 2026-08-19 | €8,40 | -2,33 % | €8,60 | €8,60 | €8,40 | 837 |
| 2026-08-18 | €8,60 | +2,14 % | €8,60 | €8,60 | €8,44 | 1,41K |
| 2026-08-17 | €8,42 | +1,20 % | €8,30 | €8,50 | €8,30 | 11,94K |
| 2026-08-14 | €8,32 | -0,95 % | €8,40 | €8,42 | €8,26 | 4,52K |
| 2026-08-13 | €8,40 | +0,48 % | €8,40 | €8,40 | €8,38 | 570 |
| 2026-08-12 | €8,36 | +1,70 % | €8,40 | €8,40 | €8,22 | 1,42K |
| 2026-08-11 | €8,22 | +0,24 % | €8,20 | €8,30 | €8,20 | 916 |
| 2026-08-10 | €8,20 | -2,84 % | €8,44 | €8,44 | €8,20 | 3,51K |
| 2026-08-07 | €8,44 | -0,24 % | €8,46 | €8,46 | €8,40 | 1,78K |
| 2026-08-06 | €8,46 | -0,24 % | €8,50 | €8,50 | €8,40 | 2,37K |
| 2026-08-05 | €8,48 | +3,41 % | €8,22 | €8,50 | €8,20 | 7,83K |
| 2026-08-04 | €8,20 | -0,73 % | €8,40 | €8,48 | €8,12 | 25,90K |
| 2026-08-03 | €8,26 | 0,00 % | €8,26 | €8,26 | €8,10 | 1,78K |
| 2026-07-31 | €8,26 | 0,00 % | €8,10 | €8,28 | €8,04 | 3,30K |
| 2026-07-30 | €8,26 | +3,25 % | €8,00 | €8,30 | €8,00 | 26,33K |
| 2026-07-29 | €8,00 | +1,27 % | €7,90 | €8,00 | €7,80 | 3,73K |
| 2026-07-28 | €7,90 | +1,28 % | €7,90 | €8,00 | €7,80 | 4,77K |
| 2026-07-27 | €7,80 | +1,56 % | €7,80 | €7,92 | €7,72 | 7,38K |
| 2026-07-24 | €7,68 | +3,50 % | €7,52 | €7,80 | €7,52 | 9,06K |
| 2026-07-23 | €7,42 | +0,27 % | €7,38 | €7,50 | €7,34 | 3,00K |
| 2026-07-22 | €7,40 | +4,23 % | €7,00 | €7,40 | €7,00 | 13,87K |
| 2026-07-21 | €7,10 | +2,60 % | €7,02 | €7,20 | €7,02 | 1,57K |
| 2026-07-20 | €6,92 | -3,89 % | €7,20 | €7,20 | €6,92 | 1,59K |
| 2026-07-17 | €7,20 | +2,86 % | €7,02 | €7,20 | €7,02 | 1,49K |
| 2026-07-16 | €7,00 | 0,00 % | €7,00 | €7,00 | €7,00 | 359 |
| 2026-07-15 | €7,00 | -2,78 % | €7,18 | €7,18 | €6,90 | 11,33K |
| 2026-07-14 | €7,20 | +1,41 % | €7,12 | €7,20 | €7,10 | 1,50K |
| 2026-07-13 | €7,10 | -1,39 % | €7,18 | €7,18 | €7,10 | 4,31K |
| 2026-07-10 | €7,20 | 0,00 % | €7,22 | €7,24 | €7,10 | 4,95K |
| 2026-07-09 | €7,20 | 0,00 % | €7,20 | €7,24 | €7,20 | 7,61K |
| 2026-07-08 | €7,20 | +1,41 % | €7,12 | €7,20 | €7,12 | 2,92K |
| 2026-07-07 | €7,10 | -1,39 % | €7,20 | €7,22 | €7,10 | 7,78K |
| 2026-07-06 | €7,20 | 0,00 % | €7,10 | €7,20 | €7,10 | 580 |
| 2026-07-03 | €7,20 | 0,00 % | €7,20 | €7,24 | €7,20 | 11,85K |
| 2026-07-02 | €7,20 | +3,15 % | €7,02 | €7,24 | €7,02 | 19,53K |
| 2026-07-01 | €6,98 | +0,87 % | €6,92 | €7,00 | €6,92 | 998 |
| 2026-06-30 | €6,92 | +1,76 % | €6,82 | €6,92 | €6,80 | 1,23K |
| 2026-06-29 | €6,80 | 0,00 % | €6,82 | €6,90 | €6,80 | 4,07K |
| 2026-06-26 | €6,80 | -0,29 % | €6,82 | €6,96 | €6,80 | 2,31K |
| 2026-06-25 | €6,82 | -1,45 % | €6,92 | €6,94 | €6,82 | 1,75K |
| 2026-06-24 | €6,92 | +1,47 % | €6,82 | €6,92 | €6,82 | 4,69K |
| 2026-06-23 | €6,82 | -2,57 % | €6,98 | €6,98 | €6,80 | 4,15K |
| 2026-06-22 | €7,00 | -0,57 % | €7,04 | €7,04 | €6,94 | 22,32K |
| 2026-06-19 | €7,04 | +0,57 % | €6,98 | €7,04 | €6,90 | 42,03K |
| 2026-06-18 | €7,00 | +1,45 % | €7,04 | €7,04 | €6,90 | 4,16K |
| 2026-06-17 | €6,90 | -1,71 % | €7,00 | €7,16 | €6,90 | 16,15K |
| 2026-06-16 | €7,02 | +0,29 % | €6,80 | €7,02 | €6,80 | 2,65K |
| 2026-06-15 | €7,00 | +1,74 % | €7,00 | €7,00 | €6,80 | 15,87K |
| 2026-06-12 | €6,88 | +1,18 % | €7,00 | €7,00 | €6,80 | 1,12K |
| 2026-06-11 | €6,80 | -2,86 % | €7,00 | €7,10 | €6,80 | 25,81K |
| 2026-06-10 | €7,00 | +2,64 % | €7,00 | €7,20 | €6,96 | 30,68K |
| 2026-06-09 | €6,82 | -3,12 % | €7,00 | €7,00 | €6,80 | 39,97K |
| 2026-06-08 | €7,04 | +0,28 % | €6,86 | €7,04 | €6,82 | 6,80K |
| 2026-06-05 | €7,02 | +0,29 % | €7,00 | €7,02 | €6,90 | 12,84K |
| 2026-06-04 | €7,00 | +1,45 % | €6,90 | €7,00 | €6,70 | 15,19K |
| 2026-06-03 | €6,90 | +4,55 % | €6,70 | €6,90 | €6,54 | 9,38K |
| 2026-06-02 | €6,60 | -0,30 % | €6,50 | €6,64 | €6,50 | 3,07K |
| 2026-06-01 | €6,62 | +1,85 % | €6,30 | €6,66 | €6,22 | 12,09K |
| 2026-05-29 | €6,50 | -5,52 % | €6,60 | €6,78 | €6,10 | 18,14K |