Innelec Multimedia SA ALINN
EURONEXT · Frankreich · Vertriebsdienstleistungen
€2,17+0,10 (+4,83 %)
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 | €2,17 | +4,83 % | €2,07 | €2,17 | €2,07 | 2,69K |
| 2026-09-30 | €2,07 | +4,55 % | €2,00 | €2,10 | €1,97 | 1,95K |
| 2026-09-29 | €1,98 | -1,49 % | €2,01 | €2,03 | €1,98 | 22,46K |
| 2026-09-28 | €2,01 | -0,50 % | €2,02 | €2,02 | €2,01 | 66 |
| 2026-09-25 | €2,02 | +1,00 % | €2,00 | €2,02 | €2,00 | 242 |
| 2026-09-24 | €2,00 | -3,85 % | €2,08 | €2,09 | €2,00 | 2,07K |
| 2026-09-23 | €2,08 | -9,96 % | €2,31 | €2,31 | €2,08 | 10,38K |
| 2026-09-22 | €2,31 | 0,00 % | €2,32 | €2,32 | €2,31 | 334 |
| 2026-09-21 | €2,31 | -2,94 % | €2,36 | €2,36 | €2,31 | 887 |
| 2026-09-18 | €2,38 | -2,46 % | €2,44 | €2,44 | €2,38 | 898 |
| 2026-09-17 | €2,44 | -0,81 % | €2,46 | €2,47 | €2,44 | 456 |
| 2026-09-16 | €2,46 | 0,00 % | €2,46 | €2,47 | €2,45 | 168 |
| 2026-09-15 | €2,46 | -0,40 % | €2,47 | €2,47 | €2,46 | 100 |
| 2026-09-14 | €2,47 | +0,41 % | €2,44 | €2,47 | €2,44 | 599 |
| 2026-09-11 | €2,46 | +0,41 % | €2,45 | €2,46 | €2,45 | 271 |
| 2026-09-10 | €2,45 | +0,41 % | €2,44 | €2,45 | €2,43 | 484 |
| 2026-09-09 | €2,44 | -1,61 % | €2,48 | €2,48 | €2,44 | 1,03K |
| 2026-09-08 | €2,48 | +0,40 % | €2,47 | €2,48 | €2,46 | 153 |
| 2026-09-07 | €2,47 | +0,41 % | €2,46 | €2,47 | €2,46 | 329 |
| 2026-09-04 | €2,46 | 0,00 % | €2,46 | €2,46 | €2,45 | 309 |
| 2026-09-03 | €2,46 | -0,40 % | €2,48 | €2,48 | €2,46 | 724 |
| 2026-09-02 | €2,47 | +0,41 % | €2,46 | €2,47 | €2,46 | 208 |
| 2026-09-01 | €2,46 | -0,40 % | €2,46 | €2,46 | €2,46 | 47 |
| 2026-08-31 | €2,47 | -1,20 % | €2,51 | €2,51 | €2,47 | 1,17K |
| 2026-08-28 | €2,50 | -5,66 % | €2,65 | €2,65 | €2,50 | 7,11K |
| 2026-08-27 | €2,65 | -1,85 % | €2,70 | €2,70 | €2,65 | 752 |
| 2026-08-26 | €2,70 | -1,82 % | €2,75 | €2,75 | €2,70 | 1,09K |
| 2026-08-25 | €2,75 | +0,36 % | €2,74 | €2,75 | €2,74 | 232 |
| 2026-08-24 | €2,74 | -0,36 % | €2,74 | €2,76 | €2,74 | 311 |
| 2026-08-21 | €2,75 | -0,36 % | €2,79 | €2,79 | €2,75 | 740 |
| 2026-08-20 | €2,76 | +0,36 % | €2,74 | €2,76 | €2,72 | 562 |
| 2026-08-19 | €2,75 | -1,08 % | €2,78 | €2,78 | €2,75 | 862 |
| 2026-08-18 | €2,78 | -0,36 % | €2,79 | €2,79 | €2,78 | 493 |
| 2026-08-17 | €2,79 | -1,06 % | €2,83 | €2,83 | €2,79 | 1,03K |
| 2026-08-14 | €2,82 | -11,88 % | €2,95 | €2,95 | €2,68 | 32,93K |
| 2026-08-13 | €3,20 | +3,23 % | €3,11 | €3,20 | €3,11 | 2,70K |
| 2026-08-12 | €3,10 | -0,64 % | €3,12 | €3,15 | €3,10 | 2,25K |
| 2026-08-11 | €3,12 | +0,32 % | €3,12 | €3,12 | €2,93 | 2,94K |
| 2026-08-10 | €3,11 | +8,36 % | €2,86 | €3,11 | €2,86 | 7,57K |
| 2026-08-07 | €2,87 | -0,35 % | €2,87 | €2,87 | €2,77 | 1,06K |
| 2026-08-06 | €2,88 | +1,77 % | €2,84 | €3,05 | €2,84 | 2,66K |
| 2026-08-05 | €2,83 | +2,17 % | €2,76 | €3,01 | €2,76 | 8,50K |
| 2026-08-04 | €2,77 | +0,73 % | €2,75 | €2,77 | €2,71 | 2,31K |
| 2026-08-03 | €2,75 | 0,00 % | €2,73 | €2,75 | €2,73 | 296 |
| 2026-07-31 | €2,75 | -1,08 % | €2,77 | €2,77 | €2,75 | 945 |
| 2026-07-30 | €2,78 | 0,00 % | €2,78 | €2,78 | €2,76 | 1,25K |
| 2026-07-29 | €2,78 | +0,72 % | €2,76 | €2,78 | €2,75 | 379 |
| 2026-07-28 | €2,76 | 0,00 % | €2,76 | €2,80 | €2,75 | 1,42K |
| 2026-07-27 | €2,76 | -1,78 % | €2,79 | €2,79 | €2,65 | 3,78K |
| 2026-07-24 | €2,81 | -1,40 % | €2,85 | €2,85 | €2,81 | 1,05K |
| 2026-07-23 | €2,85 | -0,35 % | €2,85 | €2,85 | €2,82 | 927 |
| 2026-07-22 | €2,86 | -1,04 % | €2,89 | €2,89 | €2,86 | 1,45K |
| 2026-07-21 | €2,89 | -0,34 % | €2,90 | €2,90 | €2,86 | 1,24K |
| 2026-07-20 | €2,90 | -4,92 % | €3,05 | €3,05 | €2,84 | 2,51K |
| 2026-07-17 | €3,05 | +0,66 % | €3,03 | €3,16 | €2,96 | 6,18K |
| 2026-07-16 | €3,03 | -0,33 % | €3,04 | €3,04 | €3,03 | 312 |
| 2026-07-15 | €3,04 | -1,30 % | €3,08 | €3,08 | €3,04 | 417 |
| 2026-07-14 | €3,08 | +5,48 % | €2,92 | €3,08 | €2,92 | 1,63K |
| 2026-07-13 | €2,92 | 0,00 % | €2,91 | €2,92 | €2,91 | 360 |
| 2026-07-10 | €2,92 | +0,69 % | €2,92 | €2,92 | €2,90 | 355 |
| 2026-07-09 | €2,90 | +1,05 % | €2,89 | €2,92 | €2,83 | 1,49K |
| 2026-07-08 | €2,87 | -0,69 % | €2,89 | €2,89 | €2,87 | 180 |
| 2026-07-07 | €2,89 | +0,35 % | €2,88 | €2,89 | €2,85 | 1,20K |
| 2026-07-06 | €2,88 | +0,35 % | €2,87 | €2,88 | €2,84 | 1,02K |
| 2026-07-03 | €2,87 | +0,35 % | €2,87 | €2,88 | €2,87 | 796 |
| 2026-07-02 | €2,86 | -0,69 % | €2,86 | €2,90 | €2,86 | 1,19K |
| 2026-07-01 | €2,88 | -6,49 % | €3,09 | €3,09 | €2,88 | 1,37K |
| 2026-06-30 | €3,08 | +8,07 % | €2,85 | €3,10 | €2,85 | 3,25K |
| 2026-06-29 | €2,85 | +0,35 % | €2,84 | €2,86 | €2,82 | 598 |
| 2026-06-26 | €2,84 | +0,71 % | €2,81 | €2,84 | €2,80 | 3,68K |
| 2026-06-25 | €2,82 | 0,00 % | €2,83 | €2,90 | €2,80 | 3,37K |
| 2026-06-24 | €2,82 | -3,42 % | €2,91 | €2,91 | €2,64 | 4,18K |
| 2026-06-23 | €2,92 | -4,26 % | €3,05 | €3,05 | €2,90 | 1,74K |
| 2026-06-22 | €3,05 | -1,61 % | €3,10 | €3,20 | €3,05 | 2,54K |
| 2026-06-19 | €3,10 | -3,13 % | €3,20 | €3,20 | €3,08 | 4,04K |
| 2026-06-18 | €3,20 | +0,95 % | €3,17 | €3,20 | €3,13 | 1,87K |
| 2026-06-17 | €3,17 | +2,26 % | €3,10 | €3,17 | €3,10 | 3,73K |
| 2026-06-16 | €3,10 | -3,13 % | €3,17 | €3,17 | €3,10 | 1,11K |
| 2026-06-15 | €3,20 | +3,56 % | €3,08 | €3,29 | €3,05 | 6,74K |
| 2026-06-12 | €3,09 | +3,00 % | €3,03 | €3,09 | €2,74 | 12,34K |
| 2026-06-11 | €3,00 | -15,97 % | €3,55 | €3,55 | €3,00 | 7,43K |
| 2026-06-10 | €3,57 | +1,13 % | €3,51 | €3,57 | €3,40 | 7,70K |
| 2026-06-09 | €3,53 | -4,59 % | €3,73 | €3,82 | €3,38 | 14,08K |
| 2026-06-08 | €3,70 | -2,37 % | €3,79 | €4,56 | €3,70 | 46,48K |
| 2026-06-05 | €3,79 | +21,86 % | €3,14 | €3,79 | €3,11 | 35,56K |
| 2026-06-04 | €3,11 | +3,67 % | €3,05 | €3,34 | €2,84 | 26,07K |
| 2026-06-03 | €3,00 | +7,14 % | €2,82 | €3,06 | €2,60 | 16,46K |
| 2026-06-02 | €2,80 | +1,45 % | €2,74 | €2,82 | €2,74 | 5,94K |
| 2026-06-01 | €2,76 | +0,73 % | €2,74 | €2,76 | €2,74 | 877 |
| 2026-05-29 | €2,74 | +1,11 % | €2,72 | €2,75 | €2,69 | 1,06K |