Methanor SCA ALMET
EURONEXT · Frankreich · Finanzen
€2,30-0,02 (-0,86 %)
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 | €2,32 | 0,00 % | €2,32 | €2,32 | €2,32 | 1,00K |
| 2026-09-29 | €2,32 | -4,92 % | €2,42 | €2,42 | €2,32 | 294 |
| 2026-09-28 | €2,44 | 0,00 % | €2,44 | €2,44 | €2,44 | 0 |
| 2026-09-25 | €2,44 | +6,09 % | €2,28 | €2,44 | €2,26 | 153 |
| 2026-09-24 | €2,30 | +0,88 % | €2,30 | €2,30 | €2,30 | 42 |
| 2026-09-23 | €2,28 | -5,00 % | €2,44 | €2,44 | €2,28 | 436 |
| 2026-09-22 | €2,40 | +0,84 % | €2,38 | €2,40 | €2,38 | 422 |
| 2026-09-21 | €2,38 | +3,48 % | €2,30 | €2,38 | €2,30 | 500 |
| 2026-09-18 | €2,30 | +0,88 % | €2,30 | €2,30 | €2,30 | 1,10K |
| 2026-09-17 | €2,28 | -8,80 % | €2,38 | €2,40 | €2,28 | 7,34K |
| 2026-09-16 | €2,50 | -1,57 % | €2,50 | €2,50 | €2,50 | 10 |
| 2026-09-15 | €2,54 | -1,55 % | €2,50 | €2,54 | €2,50 | 20,56K |
| 2026-09-14 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 35 |
| 2026-09-11 | €2,58 | +4,03 % | €2,50 | €2,58 | €2,44 | 6,71K |
| 2026-09-10 | €2,48 | +8,77 % | €2,30 | €2,50 | €2,30 | 4,50K |
| 2026-09-09 | €2,28 | 0,00 % | €2,28 | €2,28 | €2,28 | 0 |
| 2026-09-08 | €2,28 | -2,56 % | €2,28 | €2,28 | €2,28 | 235 |
| 2026-09-07 | €2,34 | 0,00 % | €2,34 | €2,34 | €2,34 | 954 |
| 2026-09-04 | €2,34 | 0,00 % | €2,40 | €2,50 | €2,34 | 260 |
| 2026-09-03 | €2,34 | 0,00 % | €2,34 | €2,34 | €2,34 | 0 |
| 2026-09-02 | €2,34 | 0,00 % | €2,34 | €2,34 | €2,34 | 140 |
| 2026-09-01 | €2,34 | -4,88 % | €2,34 | €2,34 | €2,34 | 248 |
| 2026-08-31 | €2,46 | 0,00 % | €2,38 | €2,46 | €2,38 | 130 |
| 2026-08-28 | €2,46 | +3,36 % | €2,40 | €2,46 | €2,40 | 730 |
| 2026-08-27 | €2,38 | -2,46 % | €2,38 | €2,38 | €2,38 | 139 |
| 2026-08-26 | €2,44 | +5,17 % | €2,34 | €2,44 | €2,34 | 556 |
| 2026-08-25 | €2,32 | -4,92 % | €2,44 | €2,44 | €2,32 | 1,76K |
| 2026-08-24 | €2,44 | 0,00 % | €2,44 | €2,44 | €2,44 | 0 |
| 2026-08-21 | €2,44 | +1,67 % | €2,30 | €2,44 | €2,30 | 148 |
| 2026-08-20 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 0 |
| 2026-08-19 | €2,40 | -1,64 % | €2,30 | €2,40 | €2,30 | 121 |
| 2026-08-18 | €2,44 | 0,00 % | €2,44 | €2,44 | €2,44 | 610 |
| 2026-08-17 | €2,44 | +0,83 % | €2,44 | €2,44 | €2,44 | 5 |
| 2026-08-14 | €2,42 | +0,83 % | €2,40 | €2,42 | €2,28 | 5,08K |
| 2026-08-13 | €2,40 | +5,26 % | €2,30 | €2,40 | €2,28 | 1,12K |
| 2026-08-12 | €2,28 | -4,20 % | €2,44 | €2,46 | €2,26 | 28,57K |
| 2026-08-11 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 0 |
| 2026-08-10 | €2,38 | -4,80 % | €2,26 | €2,38 | €2,26 | 22,51K |
| 2026-08-07 | €2,50 | +8,70 % | €2,40 | €2,50 | €2,40 | 4,41K |
| 2026-08-06 | €2,30 | -8,00 % | €2,40 | €2,44 | €2,30 | 8,79K |
| 2026-08-05 | €2,50 | -0,79 % | €2,50 | €2,50 | €2,50 | 48 |
| 2026-08-04 | €2,52 | +5,00 % | €2,52 | €2,52 | €2,52 | 140 |
| 2026-08-03 | €2,40 | -4,76 % | €2,40 | €2,40 | €2,40 | 15 |
| 2026-07-31 | €2,52 | +5,00 % | €2,40 | €2,52 | €2,28 | 22,21K |
| 2026-07-30 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 0 |
| 2026-07-29 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 39 |
| 2026-07-28 | €2,40 | -1,64 % | €2,40 | €2,40 | €2,40 | 200 |
| 2026-07-27 | €2,44 | 0,00 % | €2,48 | €2,60 | €2,44 | 4,68K |
| 2026-07-24 | €2,44 | 0,00 % | €2,44 | €2,44 | €2,44 | 0 |
| 2026-07-23 | €2,44 | 0,00 % | €2,44 | €2,44 | €2,44 | 200 |
| 2026-07-22 | €2,44 | 0,00 % | €2,44 | €2,44 | €2,44 | 154 |
| 2026-07-21 | €2,44 | 0,00 % | €2,44 | €2,44 | €2,44 | 140 |
| 2026-07-20 | €2,44 | 0,00 % | €2,50 | €2,50 | €2,44 | 358 |
| 2026-07-17 | €2,44 | +2,52 % | €2,44 | €2,44 | €2,44 | 537 |
| 2026-07-16 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 42 |
| 2026-07-15 | €2,38 | -0,83 % | €2,40 | €2,40 | €2,34 | 3,50K |
| 2026-07-14 | €2,40 | -4,00 % | €2,40 | €2,40 | €2,40 | 20 |
| 2026-07-13 | €2,50 | 0,00 % | €2,50 | €2,50 | €2,50 | 21 |
| 2026-07-10 | €2,50 | 0,00 % | €2,50 | €2,50 | €2,50 | 5 |
| 2026-07-09 | €2,50 | +5,93 % | €2,48 | €2,50 | €2,48 | 860 |
| 2026-07-08 | €2,36 | 0,00 % | €2,54 | €2,64 | €2,36 | 2,53K |
| 2026-07-07 | €2,36 | -5,60 % | €2,50 | €2,54 | €2,34 | 8,71K |
| 2026-07-06 | €2,50 | +3,31 % | €2,50 | €2,50 | €2,44 | 1,90K |
| 2026-07-03 | €2,42 | +5,22 % | €2,44 | €2,44 | €2,32 | 3,32K |
| 2026-07-02 | €2,30 | -1,71 % | €2,52 | €2,52 | €2,30 | 1,08K |
| 2026-07-01 | €2,34 | -4,88 % | €2,44 | €2,48 | €2,34 | 2,36K |
| 2026-06-30 | €2,46 | +0,82 % | €2,46 | €2,46 | €2,46 | 70 |
| 2026-06-29 | €2,44 | +5,17 % | €2,32 | €2,44 | €2,32 | 258 |
| 2026-06-26 | €2,32 | -3,33 % | €2,40 | €2,40 | €2,32 | 6,82K |
| 2026-06-25 | €2,40 | 0,00 % | €2,42 | €2,42 | €2,40 | 1,35K |
| 2026-06-24 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 83 |
| 2026-06-23 | €2,40 | -4,76 % | €2,56 | €2,56 | €2,36 | 12,11K |
| 2026-06-22 | €2,52 | -1,56 % | €2,56 | €2,56 | €2,52 | 62 |
| 2026-06-19 | €2,56 | -1,54 % | €2,52 | €2,56 | €2,52 | 399 |
| 2026-06-18 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-06-17 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-06-16 | €2,60 | +4,00 % | €2,60 | €2,60 | €2,60 | 9 |
| 2026-06-15 | €2,50 | -3,85 % | €2,66 | €2,66 | €2,50 | 6,31K |
| 2026-06-12 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-06-11 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 12 |
| 2026-06-10 | €2,60 | 0,00 % | €2,60 | €2,62 | €2,60 | 11 |
| 2026-06-09 | €2,60 | -4,41 % | €2,68 | €2,68 | €2,60 | 101 |
| 2026-06-08 | €2,72 | 0,00 % | €2,56 | €2,72 | €2,52 | 2,68K |
| 2026-06-05 | €2,72 | 0,00 % | €2,74 | €2,74 | €2,58 | 706 |
| 2026-06-04 | €2,72 | +5,43 % | €2,52 | €2,72 | €2,52 | 1,04K |
| 2026-06-03 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 0 |
| 2026-06-02 | €2,58 | -0,77 % | €2,58 | €2,58 | €2,58 | 1,23K |
| 2026-06-01 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-05-29 | €2,60 | -5,11 % | €2,74 | €2,74 | €2,50 | 1,29K |
| 2026-05-28 | €2,74 | +6,20 % | €2,78 | €2,78 | €2,74 | 875 |