Invibes Advertising NV ALINV
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€1,16-0,03 (-2,11 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €1,16 | -2,11 % | €1,16 | €1,18 | €1,16 | 2,44K |
| 2026-10-01 | €1,18 | -6,69 % | €1,26 | €1,30 | €1,14 | 14,68K |
| 2026-09-30 | €1,27 | +4,10 % | €1,31 | €1,55 | €1,20 | 19,96K |
| 2026-09-29 | €1,22 | -15,86 % | €1,35 | €1,35 | €1,22 | 5,43K |
| 2026-09-28 | €1,45 | 0,00 % | €1,34 | €1,45 | €1,27 | 3,02K |
| 2026-09-25 | €1,45 | -3,33 % | €1,40 | €1,45 | €1,40 | 619 |
| 2026-09-24 | €1,50 | -3,23 % | €1,58 | €1,58 | €1,50 | 1,85K |
| 2026-09-23 | €1,55 | +9,15 % | €1,52 | €1,67 | €1,51 | 2,76K |
| 2026-09-22 | €1,42 | -1,73 % | €1,34 | €1,43 | €1,34 | 1,17K |
| 2026-09-21 | €1,45 | +3,21 % | €1,32 | €1,45 | €1,32 | 501 |
| 2026-09-18 | €1,40 | +10,24 % | €1,28 | €1,40 | €1,28 | 7,58K |
| 2026-09-17 | €1,27 | -7,97 % | €1,27 | €1,32 | €1,27 | 2,10K |
| 2026-09-16 | €1,38 | -10,97 % | €1,45 | €1,45 | €1,38 | 4,55K |
| 2026-09-15 | €1,55 | -7,74 % | €1,62 | €1,78 | €1,46 | 17,44K |
| 2026-09-14 | €1,68 | +3,07 % | €1,75 | €1,75 | €1,58 | 1,32K |
| 2026-09-11 | €1,63 | +2,52 % | €1,50 | €1,65 | €1,42 | 12,32K |
| 2026-09-10 | €1,59 | -0,62 % | €1,75 | €1,75 | €1,59 | 4,63K |
| 2026-09-09 | €1,60 | -0,93 % | €1,60 | €1,60 | €1,58 | 1,30K |
| 2026-09-08 | €1,62 | +0,94 % | €1,60 | €1,62 | €1,50 | 2,75K |
| 2026-09-07 | €1,60 | -2,14 % | €1,50 | €1,63 | €1,50 | 793 |
| 2026-09-04 | €1,63 | +3,48 % | €1,56 | €1,63 | €1,50 | 3,32K |
| 2026-09-03 | €1,58 | +11,27 % | €1,40 | €1,68 | €1,40 | 16,77K |
| 2026-09-02 | €1,42 | -13,41 % | €1,56 | €1,56 | €1,41 | 4,02K |
| 2026-09-01 | €1,64 | -0,61 % | €1,60 | €1,64 | €1,46 | 16,90K |
| 2026-08-31 | €1,65 | -6,78 % | €1,77 | €1,77 | €1,65 | 5,31K |
| 2026-08-28 | €1,77 | -5,35 % | €1,86 | €1,86 | €1,68 | 3,73K |
| 2026-08-27 | €1,87 | +7,47 % | €1,71 | €1,87 | €1,70 | 3,18K |
| 2026-08-26 | €1,74 | -13,00 % | €2,05 | €2,20 | €1,74 | 38,81K |
| 2026-08-25 | €2,00 | +0,76 % | €1,82 | €2,00 | €1,81 | 7,01K |
| 2026-08-24 | €1,99 | -2,22 % | €2,00 | €2,16 | €1,84 | 6,59K |
| 2026-08-21 | €2,03 | -0,49 % | €2,04 | €2,24 | €1,89 | 20,74K |
| 2026-08-20 | €2,04 | +13,33 % | €1,96 | €2,15 | €1,84 | 29,59K |
| 2026-08-19 | €1,80 | +12,50 % | €1,48 | €2,15 | €1,48 | 40,84K |
| 2026-08-18 | €1,60 | -33,88 % | €2,18 | €2,18 | €1,60 | 52,37K |
| 2026-08-17 | €2,42 | +57,14 % | €2,00 | €2,42 | €1,98 | 67,77K |
| 2026-08-14 | €1,54 | 0,00 % | €1,54 | €1,54 | €1,54 | 0 |
| 2026-08-13 | €1,54 | +19,84 % | €1,40 | €1,54 | €1,37 | 37,58K |
| 2026-08-12 | €1,28 | +10,30 % | €1,17 | €1,28 | €1,17 | 44,11K |
| 2026-08-11 | €1,16 | +0,87 % | €1,16 | €1,20 | €1,06 | 27,18K |
| 2026-08-10 | €1,15 | +12,14 % | €1,15 | €1,20 | €1,09 | 29,14K |
| 2026-08-07 | €1,03 | +19,49 % | €1,03 | €1,13 | €1,00 | 35,24K |
| 2026-08-06 | €0,86 | +11,95 % | €0,84 | €0,91 | €0,83 | 25,26K |
| 2026-08-05 | €0,77 | -8,33 % | €0,84 | €0,84 | €0,77 | 164 |
| 2026-08-04 | €0,84 | +3,70 % | €0,81 | €0,84 | €0,81 | 6,88K |
| 2026-08-03 | €0,81 | +8,00 % | €0,76 | €0,83 | €0,75 | 7,70K |
| 2026-07-31 | €0,75 | +3,02 % | €0,73 | €0,75 | €0,73 | 3,14K |
| 2026-07-30 | €0,73 | 0,00 % | €0,73 | €0,73 | €0,73 | 10 |
| 2026-07-29 | €0,73 | +12,00 % | €0,66 | €0,73 | €0,66 | 1,78K |
| 2026-07-28 | €0,65 | +3,17 % | €0,60 | €0,66 | €0,60 | 1,52K |
| 2026-07-27 | €0,63 | -13,46 % | €0,68 | €0,75 | €0,61 | 11,11K |
| 2026-07-24 | €0,73 | +9,31 % | €0,66 | €0,73 | €0,66 | 5,94K |
| 2026-07-23 | €0,67 | +3,10 % | €0,67 | €0,67 | €0,67 | 12 |
| 2026-07-22 | €0,65 | +8,03 % | €0,60 | €0,65 | €0,59 | 1,41K |
| 2026-07-21 | €0,60 | -2,92 % | €0,64 | €0,69 | €0,60 | 29,03K |
| 2026-07-20 | €0,62 | +10,00 % | €0,56 | €0,62 | €0,56 | 4,80K |
| 2026-07-17 | €0,56 | -2,10 % | €0,56 | €0,56 | €0,56 | 1,68K |
| 2026-07-16 | €0,57 | -4,67 % | €0,57 | €0,57 | €0,57 | 215 |
| 2026-07-15 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-07-14 | €0,60 | +1,69 % | €0,58 | €0,60 | €0,58 | 31 |
| 2026-07-13 | €0,59 | -3,28 % | €0,59 | €0,59 | €0,59 | 662 |
| 2026-07-10 | €0,61 | 0,00 % | €0,61 | €0,61 | €0,61 | 0 |
| 2026-07-09 | €0,61 | -9,23 % | €0,61 | €0,61 | €0,61 | 71 |
| 2026-07-08 | €0,67 | +1,82 % | €0,67 | €0,67 | €0,67 | 200 |
| 2026-07-07 | €0,66 | +5,77 % | €0,62 | €0,66 | €0,62 | 1,16K |
| 2026-07-06 | €0,62 | +6,85 % | €0,57 | €0,62 | €0,57 | 618 |
| 2026-07-03 | €0,58 | +3,55 % | €0,57 | €0,58 | €0,57 | 403 |
| 2026-07-02 | €0,56 | -4,08 % | €0,57 | €0,57 | €0,56 | 540 |
| 2026-07-01 | €0,59 | -6,37 % | €0,59 | €0,59 | €0,59 | 2,06K |
| 2026-06-30 | €0,63 | 0,00 % | €0,63 | €0,63 | €0,63 | 0 |
| 2026-06-29 | €0,63 | -1,87 % | €0,59 | €0,63 | €0,59 | 505 |
| 2026-06-26 | €0,64 | -4,48 % | €0,64 | €0,64 | €0,64 | 120 |
| 2026-06-25 | €0,67 | -1,47 % | €0,61 | €0,67 | €0,59 | 1,34K |
| 2026-06-24 | €0,68 | 0,00 % | €0,68 | €0,68 | €0,68 | 0 |
| 2026-06-23 | €0,68 | +4,29 % | €0,68 | €0,68 | €0,68 | 60 |
| 2026-06-22 | €0,65 | -4,12 % | €0,61 | €0,65 | €0,61 | 344 |
| 2026-06-19 | €0,68 | 0,00 % | €0,68 | €0,68 | €0,68 | 7 |
| 2026-06-18 | €0,68 | +0,29 % | €0,68 | €0,68 | €0,62 | 1,76K |
| 2026-06-17 | €0,68 | 0,00 % | €0,64 | €0,69 | €0,62 | 8,22K |
| 2026-06-16 | €0,68 | +10,42 % | €0,62 | €0,68 | €0,62 | 9,52K |
| 2026-06-15 | €0,61 | +9,25 % | €0,62 | €0,62 | €0,60 | 1,29K |
| 2026-06-12 | €0,56 | +2,55 % | €0,56 | €0,56 | €0,56 | 300 |
| 2026-06-11 | €0,55 | 0,00 % | €0,55 | €0,55 | €0,55 | 0 |
| 2026-06-10 | €0,55 | -8,97 % | €0,59 | €0,59 | €0,54 | 4,14K |
| 2026-06-09 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-06-08 | €0,60 | +3,44 % | €0,62 | €0,67 | €0,58 | 6,78K |
| 2026-06-05 | €0,58 | -8,78 % | €0,58 | €0,58 | €0,58 | 1,19K |
| 2026-06-04 | €0,64 | +10,00 % | €0,64 | €0,64 | €0,64 | 179 |
| 2026-06-03 | €0,58 | -0,34 % | €0,58 | €0,58 | €0,58 | 10,28K |
| 2026-06-02 | €0,58 | -1,69 % | €0,64 | €0,64 | €0,58 | 2,37K |
| 2026-06-01 | €0,59 | +2,07 % | €0,58 | €0,67 | €0,58 | 6,84K |