Archos SA ALJXR
EURONEXT · Frankreich · Elektronische Technologie
€0,2495+0,00 (+0,40 %)
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 | €0,25 | +0,40 % | €0,24 | €0,25 | €0,24 | 164,58K |
| 2026-09-30 | €0,25 | +1,43 % | €0,24 | €0,25 | €0,24 | 201,64K |
| 2026-09-29 | €0,25 | +3,38 % | €0,24 | €0,25 | €0,24 | 148,89K |
| 2026-09-28 | €0,24 | -7,24 % | €0,25 | €0,25 | €0,24 | 641,51K |
| 2026-09-25 | €0,26 | -0,97 % | €0,26 | €0,26 | €0,25 | 236,52K |
| 2026-09-24 | €0,26 | -2,09 % | €0,26 | €0,27 | €0,26 | 77,42K |
| 2026-09-23 | €0,26 | 0,00 % | €0,27 | €0,27 | €0,26 | 168,53K |
| 2026-09-22 | €0,26 | -2,23 % | €0,27 | €0,27 | €0,25 | 293,52K |
| 2026-09-21 | €0,27 | -0,19 % | €0,27 | €0,27 | €0,26 | 198,16K |
| 2026-09-18 | €0,27 | +0,75 % | €0,27 | €0,27 | €0,26 | 100,89K |
| 2026-09-17 | €0,27 | +6,35 % | €0,26 | €0,27 | €0,26 | 264,14K |
| 2026-09-16 | €0,25 | -3,63 % | €0,26 | €0,26 | €0,25 | 818,11K |
| 2026-09-15 | €0,26 | +0,58 % | €0,26 | €0,27 | €0,26 | 327,76K |
| 2026-09-14 | €0,26 | -7,14 % | €0,28 | €0,28 | €0,26 | 852,09K |
| 2026-09-11 | €0,28 | +1,82 % | €0,28 | €0,28 | €0,27 | 150,06K |
| 2026-09-10 | €0,28 | -0,36 % | €0,27 | €0,29 | €0,27 | 684,31K |
| 2026-09-09 | €0,28 | -2,13 % | €0,28 | €0,28 | €0,27 | 200,14K |
| 2026-09-08 | €0,28 | +0,71 % | €0,27 | €0,28 | €0,27 | 452,10K |
| 2026-09-07 | €0,28 | +2,00 % | €0,28 | €0,28 | €0,28 | 62,64K |
| 2026-09-04 | €0,27 | -4,02 % | €0,29 | €0,29 | €0,27 | 437,09K |
| 2026-09-03 | €0,29 | +1,78 % | €0,29 | €0,29 | €0,28 | 397,31K |
| 2026-09-02 | €0,28 | -3,10 % | €0,28 | €0,29 | €0,28 | 693,38K |
| 2026-09-01 | €0,29 | +7,41 % | €0,29 | €0,30 | €0,27 | 2,16M |
| 2026-08-31 | €0,27 | 0,00 % | €0,27 | €0,28 | €0,27 | 155,71K |
| 2026-08-28 | €0,27 | -0,18 % | €0,28 | €0,28 | €0,26 | 174,90K |
| 2026-08-27 | €0,27 | -1,28 % | €0,28 | €0,28 | €0,26 | 372,31K |
| 2026-08-26 | €0,27 | +5,38 % | €0,26 | €0,27 | €0,26 | 369,18K |
| 2026-08-25 | €0,26 | -2,26 % | €0,26 | €0,26 | €0,26 | 260,24K |
| 2026-08-24 | €0,27 | -0,37 % | €0,27 | €0,27 | €0,25 | 257,08K |
| 2026-08-21 | €0,27 | +1,52 % | €0,27 | €0,27 | €0,25 | 313,46K |
| 2026-08-20 | €0,26 | -3,49 % | €0,28 | €0,28 | €0,26 | 629,31K |
| 2026-08-19 | €0,27 | -0,18 % | €0,28 | €0,28 | €0,27 | 529,72K |
| 2026-08-18 | €0,27 | +2,82 % | €0,27 | €0,27 | €0,25 | 735,90K |
| 2026-08-17 | €0,27 | -4,50 % | €0,28 | €0,28 | €0,25 | 1,32M |
| 2026-08-14 | €0,28 | +3,35 % | €0,27 | €0,28 | €0,27 | 600,32K |
| 2026-08-13 | €0,27 | -7,56 % | €0,28 | €0,29 | €0,26 | 2,02M |
| 2026-08-12 | €0,29 | -5,52 % | €0,32 | €0,32 | €0,29 | 1,28M |
| 2026-08-11 | €0,31 | +3,70 % | €0,30 | €0,32 | €0,28 | 1,42M |
| 2026-08-10 | €0,30 | -19,73 % | €0,29 | €0,33 | €0,28 | 4,32M |
| 2026-08-07 | €0,37 | -7,27 % | €0,38 | €0,46 | €0,37 | 3,92M |
| 2026-08-06 | €0,40 | +24,49 % | €0,33 | €0,40 | €0,31 | 3,63M |
| 2026-08-05 | €0,32 | +2,72 % | €0,31 | €0,33 | €0,31 | 2,49M |
| 2026-08-04 | €0,31 | +4,17 % | €0,30 | €0,31 | €0,29 | 776,61K |
| 2026-08-03 | €0,30 | +4,36 % | €0,29 | €0,31 | €0,27 | 2,23M |
| 2026-07-31 | €0,29 | -1,88 % | €0,29 | €0,30 | €0,28 | 674,26K |
| 2026-07-30 | €0,29 | +3,36 % | €0,28 | €0,30 | €0,28 | 958,36K |
| 2026-07-29 | €0,28 | +5,99 % | €0,27 | €0,29 | €0,26 | 426,33K |
| 2026-07-28 | €0,27 | -0,93 % | €0,26 | €0,27 | €0,26 | 138,51K |
| 2026-07-27 | €0,27 | -1,28 % | €0,28 | €0,28 | €0,26 | 392,90K |
| 2026-07-24 | €0,27 | -0,73 % | €0,28 | €0,28 | €0,27 | 318,96K |
| 2026-07-23 | €0,28 | +4,36 % | €0,26 | €0,28 | €0,25 | 792,44K |
| 2026-07-22 | €0,26 | -2,77 % | €0,28 | €0,28 | €0,26 | 369,52K |
| 2026-07-21 | €0,27 | -5,57 % | €0,28 | €0,29 | €0,27 | 526,34K |
| 2026-07-20 | €0,29 | +10,38 % | €0,27 | €0,29 | €0,26 | 1,99M |
| 2026-07-17 | €0,26 | +6,12 % | €0,25 | €0,28 | €0,25 | 1,83M |
| 2026-07-16 | €0,25 | -6,13 % | €0,26 | €0,28 | €0,25 | 1,76M |
| 2026-07-15 | €0,26 | +18,10 % | €0,22 | €0,26 | €0,22 | 859,47K |
| 2026-07-14 | €0,22 | +0,45 % | €0,22 | €0,22 | €0,22 | 109,76K |
| 2026-07-13 | €0,22 | -3,08 % | €0,22 | €0,22 | €0,21 | 732,84K |
| 2026-07-10 | €0,23 | -5,81 % | €0,24 | €0,24 | €0,22 | 781,68K |
| 2026-07-09 | €0,24 | +5,47 % | €0,25 | €0,28 | €0,24 | 2,90M |
| 2026-07-08 | €0,23 | +4,82 % | €0,22 | €0,23 | €0,21 | 1,10M |
| 2026-07-07 | €0,22 | +6,60 % | €0,20 | €0,22 | €0,20 | 1,49M |
| 2026-07-06 | €0,20 | +4,66 % | €0,20 | €0,20 | €0,19 | 293,88K |
| 2026-07-03 | €0,20 | +2,73 % | €0,19 | €0,20 | €0,19 | 472,82K |
| 2026-07-02 | €0,19 | -1,65 % | €0,19 | €0,19 | €0,19 | 147,43K |
| 2026-07-01 | €0,19 | +2,33 % | €0,19 | €0,19 | €0,19 | 35,36K |
| 2026-06-30 | €0,19 | -0,53 % | €0,19 | €0,19 | €0,19 | 134,66K |
| 2026-06-29 | €0,19 | +0,85 % | €0,19 | €0,19 | €0,19 | 359,12K |
| 2026-06-26 | €0,19 | -1,88 % | €0,19 | €0,19 | €0,19 | 35,33K |
| 2026-06-25 | €0,19 | -0,52 % | €0,19 | €0,19 | €0,19 | 36,25K |
| 2026-06-24 | €0,19 | +1,58 % | €0,19 | €0,20 | €0,19 | 161,70K |
| 2026-06-23 | €0,19 | -1,55 % | €0,19 | €0,19 | €0,19 | 49,31K |
| 2026-06-22 | €0,19 | +0,63 % | €0,19 | €0,19 | €0,19 | 251,09K |
| 2026-06-19 | €0,19 | +0,21 % | €0,19 | €0,19 | €0,19 | 36,09K |
| 2026-06-18 | €0,19 | +1,81 % | €0,19 | €0,19 | €0,19 | 131,82K |
| 2026-06-17 | €0,19 | -0,74 % | €0,19 | €0,19 | €0,19 | 133,79K |
| 2026-06-16 | €0,19 | -3,07 % | €0,19 | €0,19 | €0,19 | 233,59K |
| 2026-06-15 | €0,20 | +2,84 % | €0,19 | €0,20 | €0,19 | 35,53K |
| 2026-06-12 | €0,19 | -1,04 % | €0,20 | €0,20 | €0,19 | 74,38K |
| 2026-06-11 | €0,19 | -0,10 % | €0,20 | €0,20 | €0,19 | 41,70K |
| 2026-06-10 | €0,19 | -1,33 % | €0,20 | €0,20 | €0,19 | 221,03K |
| 2026-06-09 | €0,19 | -4,98 % | €0,20 | €0,20 | €0,19 | 235,33K |
| 2026-06-08 | €0,20 | +0,74 % | €0,20 | €0,20 | €0,20 | 185,88K |
| 2026-06-05 | €0,20 | +1,75 % | €0,20 | €0,21 | €0,20 | 255,43K |
| 2026-06-04 | €0,20 | -6,76 % | €0,22 | €0,22 | €0,20 | 542,72K |
| 2026-06-03 | €0,21 | +4,38 % | €0,21 | €0,22 | €0,20 | 718,21K |
| 2026-06-02 | €0,21 | +6,26 % | €0,19 | €0,21 | €0,19 | 791,82K |
| 2026-06-01 | €0,19 | +2,55 % | €0,19 | €0,20 | €0,19 | 578,87K |
| 2026-05-29 | €0,19 | +0,86 % | €0,19 | €0,19 | €0,19 | 37,43K |