Mare Nostrum SA (FR) ALMAR
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€0,5000+0,04 (+8,70 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,46 | -9,80 % | €0,51 | €0,51 | €0,46 | 27,41K |
| 2026-09-29 | €0,51 | -0,78 % | €0,51 | €0,51 | €0,51 | 1,32K |
| 2026-09-28 | €0,51 | -5,51 % | €0,52 | €0,55 | €0,51 | 6,69K |
| 2026-09-25 | €0,54 | +0,74 % | €0,56 | €0,56 | €0,54 | 588 |
| 2026-09-24 | €0,54 | -3,91 % | €0,55 | €0,55 | €0,54 | 883 |
| 2026-09-23 | €0,56 | -1,40 % | €0,54 | €0,58 | €0,52 | 7,98K |
| 2026-09-22 | €0,57 | +1,79 % | €0,55 | €0,57 | €0,52 | 8,89K |
| 2026-09-21 | €0,56 | -1,75 % | €0,56 | €0,56 | €0,54 | 2,71K |
| 2026-09-18 | €0,57 | +1,79 % | €0,56 | €0,57 | €0,56 | 699 |
| 2026-09-17 | €0,56 | 0,00 % | €0,55 | €0,56 | €0,54 | 3,22K |
| 2026-09-16 | €0,56 | -5,08 % | €0,59 | €0,59 | €0,56 | 1,37K |
| 2026-09-15 | €0,59 | +3,51 % | €0,56 | €0,59 | €0,53 | 6,53K |
| 2026-09-14 | €0,57 | -2,06 % | €0,60 | €0,60 | €0,57 | 2,55K |
| 2026-09-11 | €0,58 | -3,00 % | €0,58 | €0,60 | €0,58 | 1,26K |
| 2026-09-10 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 5 |
| 2026-09-09 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-09-08 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-09-07 | €0,60 | +3,45 % | €0,58 | €0,60 | €0,58 | 455 |
| 2026-09-04 | €0,58 | -3,01 % | €0,60 | €0,60 | €0,58 | 330 |
| 2026-09-03 | €0,60 | +1,36 % | €0,60 | €0,60 | €0,60 | 1 |
| 2026-09-02 | €0,59 | 0,00 % | €0,59 | €0,59 | €0,59 | 0 |
| 2026-09-01 | €0,59 | -3,28 % | €0,59 | €0,60 | €0,56 | 5,16K |
| 2026-08-31 | €0,61 | -0,65 % | €0,61 | €0,61 | €0,56 | 4,15K |
| 2026-08-28 | €0,61 | +10,83 % | €0,55 | €0,61 | €0,55 | 4,90K |
| 2026-08-27 | €0,55 | -1,07 % | €0,56 | €0,56 | €0,55 | 1,14K |
| 2026-08-26 | €0,56 | -1,75 % | €0,57 | €0,57 | €0,56 | 289 |
| 2026-08-25 | €0,57 | -1,72 % | €0,59 | €0,59 | €0,56 | 601 |
| 2026-08-24 | €0,58 | -4,92 % | €0,60 | €0,60 | €0,58 | 967 |
| 2026-08-21 | €0,61 | 0,00 % | €0,60 | €0,61 | €0,60 | 255 |
| 2026-08-20 | €0,61 | +8,93 % | €0,62 | €0,62 | €0,58 | 3,55K |
| 2026-08-19 | €0,56 | -5,08 % | €0,59 | €0,62 | €0,56 | 6,88K |
| 2026-08-18 | €0,59 | +5,36 % | €0,57 | €0,59 | €0,57 | 1,10K |
| 2026-08-17 | €0,56 | -3,45 % | €0,58 | €0,61 | €0,56 | 13,64K |
| 2026-08-14 | €0,58 | -1,69 % | €0,58 | €0,58 | €0,58 | 503 |
| 2026-08-13 | €0,59 | 0,00 % | €0,58 | €0,59 | €0,58 | 100 |
| 2026-08-12 | €0,59 | -3,28 % | €0,59 | €0,59 | €0,58 | 905 |
| 2026-08-11 | €0,61 | +1,67 % | €0,60 | €0,61 | €0,59 | 2,04K |
| 2026-08-10 | €0,60 | +3,45 % | €0,60 | €0,60 | €0,60 | 154 |
| 2026-08-07 | €0,58 | +1,75 % | €0,58 | €0,61 | €0,58 | 16,69K |
| 2026-08-06 | €0,57 | -1,38 % | €0,57 | €0,58 | €0,57 | 2,25K |
| 2026-08-05 | €0,58 | 0,00 % | €0,58 | €0,58 | €0,58 | 0 |
| 2026-08-04 | €0,58 | +1,40 % | €0,56 | €0,58 | €0,55 | 4,51K |
| 2026-08-03 | €0,57 | 0,00 % | €0,57 | €0,57 | €0,57 | 0 |
| 2026-07-31 | €0,57 | 0,00 % | €0,57 | €0,57 | €0,57 | 0 |
| 2026-07-30 | €0,57 | +2,15 % | €0,54 | €0,57 | €0,54 | 4,68K |
| 2026-07-29 | €0,56 | -0,36 % | €0,54 | €0,56 | €0,54 | 3,78K |
| 2026-07-28 | €0,56 | -2,78 % | €0,58 | €0,58 | €0,56 | 14,44K |
| 2026-07-27 | €0,58 | -1,03 % | €0,55 | €0,58 | €0,55 | 5,80K |
| 2026-07-24 | €0,58 | +7,78 % | €0,56 | €0,58 | €0,54 | 9,74K |
| 2026-07-23 | €0,54 | 0,00 % | €0,58 | €0,58 | €0,54 | 6,61K |
| 2026-07-22 | €0,54 | -1,82 % | €0,57 | €0,58 | €0,54 | 1,57K |
| 2026-07-21 | €0,55 | -1,79 % | €0,55 | €0,55 | €0,55 | 240 |
| 2026-07-20 | €0,56 | 0,00 % | €0,56 | €0,56 | €0,56 | 513 |
| 2026-07-17 | €0,56 | 0,00 % | €0,57 | €0,57 | €0,56 | 106 |
| 2026-07-16 | €0,56 | -3,11 % | €0,58 | €0,58 | €0,56 | 3,56K |
| 2026-07-15 | €0,58 | 0,00 % | €0,57 | €0,58 | €0,57 | 650 |
| 2026-07-14 | €0,58 | +1,40 % | €0,56 | €0,58 | €0,56 | 1,53K |
| 2026-07-13 | €0,57 | +5,56 % | €0,54 | €0,57 | €0,54 | 1,93K |
| 2026-07-10 | €0,54 | 0,00 % | €0,54 | €0,54 | €0,54 | 417 |
| 2026-07-09 | €0,54 | -1,10 % | €0,54 | €0,54 | €0,53 | 718 |
| 2026-07-08 | €0,55 | -5,86 % | €0,58 | €0,58 | €0,53 | 3,08K |
| 2026-07-07 | €0,58 | 0,00 % | €0,58 | €0,58 | €0,58 | 500 |
| 2026-07-06 | €0,58 | +0,69 % | €0,57 | €0,58 | €0,57 | 375 |
| 2026-07-03 | €0,58 | +8,68 % | €0,53 | €0,58 | €0,53 | 8,40K |
| 2026-07-02 | €0,53 | +0,38 % | €0,52 | €0,57 | €0,52 | 14,57K |
| 2026-07-01 | €0,53 | -0,75 % | €0,53 | €0,53 | €0,50 | 4,00K |
| 2026-06-30 | €0,53 | +0,38 % | €0,53 | €0,53 | €0,53 | 2,09K |
| 2026-06-29 | €0,53 | -5,36 % | €0,55 | €0,55 | €0,50 | 11,40K |
| 2026-06-26 | €0,56 | 0,00 % | €0,55 | €0,57 | €0,55 | 16,67K |
| 2026-06-25 | €0,56 | -1,75 % | €0,57 | €0,57 | €0,56 | 8,44K |
| 2026-06-24 | €0,57 | -0,70 % | €0,58 | €0,58 | €0,57 | 1,35K |
| 2026-06-23 | €0,57 | -4,01 % | €0,60 | €0,60 | €0,55 | 18,23K |
| 2026-06-22 | €0,60 | -1,97 % | €0,61 | €0,61 | €0,55 | 55,10K |
| 2026-06-19 | €0,61 | +1,33 % | €0,61 | €0,61 | €0,61 | 661 |
| 2026-06-18 | €0,60 | -2,90 % | €0,62 | €0,63 | €0,60 | 2,73K |
| 2026-06-17 | €0,62 | -1,27 % | €0,63 | €0,63 | €0,62 | 750 |
| 2026-06-16 | €0,63 | -5,99 % | €0,65 | €0,67 | €0,59 | 27,66K |
| 2026-06-15 | €0,67 | +1,21 % | €0,66 | €0,68 | €0,63 | 17,62K |
| 2026-06-12 | €0,66 | +4,76 % | €0,64 | €0,66 | €0,62 | 15,15K |
| 2026-06-11 | €0,63 | 0,00 % | €0,62 | €0,63 | €0,62 | 5,38K |
| 2026-06-10 | €0,63 | +1,61 % | €0,62 | €0,63 | €0,58 | 21,77K |
| 2026-06-09 | €0,62 | 0,00 % | €0,61 | €0,62 | €0,61 | 1,44K |
| 2026-06-08 | €0,62 | -1,27 % | €0,63 | €0,63 | €0,58 | 14,36K |
| 2026-06-05 | €0,63 | -0,32 % | €0,63 | €0,64 | €0,61 | 2,10K |
| 2026-06-04 | €0,63 | -2,17 % | €0,63 | €0,64 | €0,60 | 2,61K |
| 2026-06-03 | €0,64 | -2,13 % | €0,65 | €0,65 | €0,62 | 5,21K |
| 2026-06-02 | €0,66 | -3,24 % | €0,67 | €0,67 | €0,64 | 7,21K |
| 2026-06-01 | €0,68 | +3,34 % | €0,63 | €0,69 | €0,63 | 20,99K |
| 2026-05-29 | €0,66 | +4,78 % | €0,63 | €0,66 | €0,61 | 6,30K |
| 2026-05-28 | €0,63 | +1,29 % | €0,62 | €0,63 | €0,61 | 5,45K |