Intrasense SA ALINS
EURONEXT · Frankreich · Technologiedienstleistungen
€0,1900+0,00 (+0,80 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,19 | +0,80 % | €0,20 | €0,20 | €0,19 | 12,89K |
| 2026-09-30 | €0,19 | +1,07 % | €0,19 | €0,19 | €0,18 | 55,75K |
| 2026-09-29 | €0,19 | -8,13 % | €0,20 | €0,20 | €0,18 | 148,22K |
| 2026-09-28 | €0,20 | -5,14 % | €0,22 | €0,22 | €0,20 | 57,61K |
| 2026-09-25 | €0,21 | -1,83 % | €0,22 | €0,22 | €0,21 | 10,96K |
| 2026-09-24 | €0,22 | -0,46 % | €0,22 | €0,22 | €0,22 | 1,24K |
| 2026-09-23 | €0,22 | +2,82 % | €0,22 | €0,22 | €0,21 | 26,37K |
| 2026-09-22 | €0,21 | -4,05 % | €0,22 | €0,22 | €0,21 | 16,20K |
| 2026-09-21 | €0,22 | +0,91 % | €0,23 | €0,23 | €0,21 | 4,88K |
| 2026-09-18 | €0,22 | -4,76 % | €0,23 | €0,23 | €0,21 | 54,91K |
| 2026-09-17 | €0,23 | +11,06 % | €0,20 | €0,23 | €0,20 | 197,29K |
| 2026-09-16 | €0,21 | -11,86 % | €0,23 | €0,23 | €0,21 | 308,05K |
| 2026-09-15 | €0,24 | -5,98 % | €0,25 | €0,25 | €0,23 | 56,09K |
| 2026-09-14 | €0,25 | +0,40 % | €0,24 | €0,25 | €0,24 | 44,53K |
| 2026-09-11 | €0,25 | -4,94 % | €0,25 | €0,26 | €0,24 | 140,93K |
| 2026-09-10 | €0,26 | 0,00 % | €0,26 | €0,26 | €0,26 | 49,18K |
| 2026-09-09 | €0,26 | -0,75 % | €0,25 | €0,26 | €0,25 | 21,28K |
| 2026-09-08 | €0,26 | -0,38 % | €0,25 | €0,27 | €0,25 | 12,36K |
| 2026-09-07 | €0,27 | -7,64 % | €0,29 | €0,29 | €0,26 | 112,48K |
| 2026-09-04 | €0,29 | +10,77 % | €0,26 | €0,30 | €0,26 | 270,32K |
| 2026-09-03 | €0,26 | +7,00 % | €0,25 | €0,26 | €0,25 | 105,93K |
| 2026-09-02 | €0,24 | -1,22 % | €0,24 | €0,25 | €0,24 | 76,51K |
| 2026-09-01 | €0,25 | -3,15 % | €0,25 | €0,26 | €0,25 | 92,62K |
| 2026-08-31 | €0,25 | -7,30 % | €0,27 | €0,28 | €0,25 | 227,72K |
| 2026-08-28 | €0,27 | -3,18 % | €0,28 | €0,28 | €0,27 | 151,71K |
| 2026-08-27 | €0,28 | -3,74 % | €0,29 | €0,30 | €0,28 | 160,70K |
| 2026-08-26 | €0,29 | -0,68 % | €0,30 | €0,31 | €0,28 | 409,37K |
| 2026-08-25 | €0,30 | -27,63 % | €0,38 | €0,38 | €0,28 | 2,00M |
| 2026-08-24 | €0,41 | +7,63 % | €0,44 | €0,47 | €0,36 | 1,83M |
| 2026-08-21 | €0,38 | +88,12 % | €0,24 | €0,38 | €0,24 | 3,25M |
| 2026-08-20 | €0,20 | -2,42 % | €0,21 | €0,21 | €0,20 | 37,04K |
| 2026-08-19 | €0,21 | -5,48 % | €0,22 | €0,22 | €0,21 | 22,69K |
| 2026-08-18 | €0,22 | +3,79 % | €0,21 | €0,22 | €0,21 | 6,80K |
| 2026-08-17 | €0,21 | +0,48 % | €0,21 | €0,21 | €0,21 | 1,29K |
| 2026-08-14 | €0,21 | 0,00 % | €0,21 | €0,23 | €0,21 | 85,41K |
| 2026-08-13 | €0,21 | -2,78 % | €0,22 | €0,22 | €0,21 | 2,77K |
| 2026-08-12 | €0,22 | 0,00 % | €0,22 | €0,22 | €0,20 | 33,92K |
| 2026-08-11 | €0,22 | 0,00 % | €0,22 | €0,22 | €0,20 | 3,20K |
| 2026-08-10 | €0,22 | 0,00 % | €0,22 | €0,22 | €0,22 | 401 |
| 2026-08-07 | €0,22 | -0,46 % | €0,22 | €0,22 | €0,20 | 12,54K |
| 2026-08-06 | €0,22 | -1,36 % | €0,22 | €0,22 | €0,20 | 2,20K |
| 2026-08-05 | €0,22 | +1,85 % | €0,22 | €0,22 | €0,20 | 8,22K |
| 2026-08-04 | €0,22 | -0,46 % | €0,21 | €0,22 | €0,21 | 74,80K |
| 2026-08-03 | €0,22 | -3,13 % | €0,22 | €0,23 | €0,22 | 13,76K |
| 2026-07-31 | €0,22 | -0,88 % | €0,23 | €0,23 | €0,22 | 6,67K |
| 2026-07-30 | €0,23 | +2,73 % | €0,22 | €0,23 | €0,22 | 5,14K |
| 2026-07-29 | €0,22 | -1,79 % | €0,22 | €0,22 | €0,22 | 6,88K |
| 2026-07-28 | €0,22 | -3,86 % | €0,22 | €0,23 | €0,22 | 16,00K |
| 2026-07-27 | €0,23 | +5,91 % | €0,22 | €0,23 | €0,22 | 11,26K |
| 2026-07-24 | €0,22 | -7,56 % | €0,22 | €0,23 | €0,22 | 40,30K |
| 2026-07-23 | €0,24 | +4,39 % | €0,23 | €0,24 | €0,22 | 5,21K |
| 2026-07-22 | €0,23 | -0,44 % | €0,23 | €0,23 | €0,22 | 3,50K |
| 2026-07-21 | €0,23 | -2,97 % | €0,24 | €0,24 | €0,22 | 13,12K |
| 2026-07-20 | €0,24 | +3,06 % | €0,23 | €0,24 | €0,23 | 5,87K |
| 2026-07-17 | €0,23 | +0,88 % | €0,23 | €0,23 | €0,23 | 979 |
| 2026-07-16 | €0,23 | -0,87 % | €0,23 | €0,23 | €0,22 | 14,13K |
| 2026-07-15 | €0,23 | -4,18 % | €0,24 | €0,24 | €0,23 | 10,58K |
| 2026-07-14 | €0,24 | +3,02 % | €0,23 | €0,24 | €0,23 | 101 |
| 2026-07-13 | €0,23 | -2,52 % | €0,24 | €0,24 | €0,23 | 11,36K |
| 2026-07-10 | €0,24 | -0,42 % | €0,24 | €0,24 | €0,23 | 4,60K |
| 2026-07-09 | €0,24 | +4,82 % | €0,24 | €0,24 | €0,24 | 7,16K |
| 2026-07-08 | €0,23 | -2,98 % | €0,24 | €0,24 | €0,23 | 27,02K |
| 2026-07-07 | €0,23 | -3,29 % | €0,24 | €0,24 | €0,23 | 32,30K |
| 2026-07-06 | €0,24 | +1,25 % | €0,24 | €0,24 | €0,24 | 54,54K |
| 2026-07-03 | €0,24 | -0,41 % | €0,24 | €0,25 | €0,23 | 46,49K |
| 2026-07-02 | €0,24 | +2,99 % | €0,25 | €0,28 | €0,24 | 626,93K |
| 2026-07-01 | €0,23 | -0,43 % | €0,23 | €0,23 | €0,23 | 1,51K |
| 2026-06-30 | €0,23 | 0,00 % | €0,24 | €0,24 | €0,23 | 1,04K |
| 2026-06-29 | €0,23 | -0,84 % | €0,24 | €0,24 | €0,23 | 14,66K |
| 2026-06-26 | €0,24 | +4,87 % | €0,23 | €0,24 | €0,23 | 29,09K |
| 2026-06-25 | €0,23 | -4,64 % | €0,24 | €0,24 | €0,23 | 2,40K |
| 2026-06-24 | €0,24 | +3,49 % | €0,24 | €0,24 | €0,23 | 215 |
| 2026-06-23 | €0,23 | -1,29 % | €0,23 | €0,23 | €0,22 | 10,00K |
| 2026-06-22 | €0,23 | -5,31 % | €0,22 | €0,23 | €0,22 | 31,15K |
| 2026-06-19 | €0,25 | +2,08 % | €0,25 | €0,25 | €0,23 | 7,66K |
| 2026-06-18 | €0,24 | +1,69 % | €0,23 | €0,25 | €0,23 | 43,58K |
| 2026-06-17 | €0,24 | -0,84 % | €0,24 | €0,24 | €0,23 | 63 |
| 2026-06-16 | €0,24 | -0,83 % | €0,24 | €0,24 | €0,23 | 9,62K |
| 2026-06-15 | €0,24 | +4,35 % | €0,23 | €0,24 | €0,22 | 25,58K |
| 2026-06-12 | €0,23 | -2,54 % | €0,24 | €0,24 | €0,23 | 9,72K |
| 2026-06-11 | €0,24 | +0,43 % | €0,23 | €0,25 | €0,22 | 20,02K |
| 2026-06-10 | €0,23 | -5,24 % | €0,25 | €0,25 | €0,22 | 66,50K |
| 2026-06-09 | €0,25 | +9,73 % | €0,26 | €0,26 | €0,24 | 449,33K |
| 2026-06-08 | €0,23 | -0,88 % | €0,21 | €0,23 | €0,21 | 4,94K |
| 2026-06-05 | €0,23 | +3,64 % | €0,22 | €0,23 | €0,22 | 1,92K |
| 2026-06-04 | €0,22 | -2,65 % | €0,22 | €0,22 | €0,22 | 8,66K |
| 2026-06-03 | €0,23 | -0,88 % | €0,23 | €0,24 | €0,21 | 38,21K |
| 2026-06-02 | €0,23 | -4,20 % | €0,24 | €0,24 | €0,23 | 6,23K |
| 2026-06-01 | €0,24 | +0,42 % | €0,23 | €0,24 | €0,23 | 8,71K |
| 2026-05-29 | €0,24 | +0,42 % | €0,24 | €0,24 | €0,23 | 35,67K |