Amoeba SA ALMIB
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€0,3240+0,01 (+2,21 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,33 | +2,68 % | €0,31 | €0,33 | €0,31 | 511,06K |
| 2026-09-30 | €0,32 | -4,52 % | €0,33 | €0,33 | €0,30 | 1,51M |
| 2026-09-29 | €0,33 | -6,21 % | €0,35 | €0,35 | €0,33 | 2,05M |
| 2026-09-28 | €0,35 | -2,88 % | €0,37 | €0,38 | €0,35 | 12,72M |
| 2026-09-25 | €0,36 | -24,06 % | €0,36 | €0,39 | €0,34 | 4,36M |
| 2026-09-24 | €0,48 | -3,52 % | €0,50 | €0,51 | €0,47 | 191,15K |
| 2026-09-23 | €0,50 | -0,50 % | €0,51 | €0,52 | €0,50 | 218,88K |
| 2026-09-22 | €0,50 | -0,79 % | €0,51 | €0,52 | €0,50 | 139,94K |
| 2026-09-21 | €0,50 | -8,36 % | €0,53 | €0,54 | €0,50 | 119,20K |
| 2026-09-18 | €0,55 | +2,04 % | €0,54 | €0,56 | €0,53 | 148,48K |
| 2026-09-17 | €0,54 | -0,19 % | €0,55 | €0,55 | €0,53 | 31,70K |
| 2026-09-16 | €0,54 | +8,22 % | €0,50 | €0,55 | €0,49 | 374,92K |
| 2026-09-15 | €0,50 | -6,90 % | €0,54 | €0,54 | €0,49 | 708,39K |
| 2026-09-14 | €0,54 | -7,11 % | €0,56 | €0,56 | €0,52 | 492,87K |
| 2026-09-11 | €0,58 | -0,86 % | €0,58 | €0,58 | €0,55 | 312,16K |
| 2026-09-10 | €0,58 | +1,39 % | €0,57 | €0,60 | €0,57 | 310,03K |
| 2026-09-09 | €0,57 | -8,89 % | €0,69 | €0,69 | €0,56 | 1,77M |
| 2026-09-08 | €0,63 | +0,16 % | €0,61 | €0,63 | €0,61 | 73,75K |
| 2026-09-07 | €0,63 | +0,64 % | €0,64 | €0,64 | €0,61 | 287,37K |
| 2026-09-04 | €0,63 | -5,16 % | €0,66 | €0,67 | €0,62 | 435,97K |
| 2026-09-03 | €0,66 | -3,37 % | €0,68 | €0,68 | €0,64 | 322,98K |
| 2026-09-02 | €0,68 | -0,29 % | €0,69 | €0,69 | €0,68 | 57,08K |
| 2026-09-01 | €0,68 | -1,16 % | €0,69 | €0,69 | €0,68 | 90,55K |
| 2026-08-31 | €0,69 | -0,29 % | €0,71 | €0,71 | €0,69 | 97,01K |
| 2026-08-28 | €0,69 | +0,87 % | €0,69 | €0,70 | €0,69 | 102,46K |
| 2026-08-27 | €0,69 | -1,71 % | €0,70 | €0,70 | €0,69 | 121,45K |
| 2026-08-26 | €0,70 | -0,71 % | €0,70 | €0,71 | €0,70 | 39,09K |
| 2026-08-25 | €0,70 | -0,56 % | €0,71 | €0,71 | €0,70 | 83,90K |
| 2026-08-24 | €0,71 | +3,05 % | €0,70 | €0,71 | €0,69 | 83,94K |
| 2026-08-21 | €0,69 | -0,43 % | €0,69 | €0,69 | €0,68 | 62,27K |
| 2026-08-20 | €0,69 | -2,68 % | €0,69 | €0,70 | €0,68 | 131,88K |
| 2026-08-19 | €0,71 | +1,14 % | €0,70 | €0,71 | €0,69 | 100,04K |
| 2026-08-18 | €0,70 | +2,03 % | €0,69 | €0,73 | €0,68 | 285,48K |
| 2026-08-17 | €0,69 | +0,29 % | €0,69 | €0,69 | €0,68 | 109,29K |
| 2026-08-14 | €0,69 | 0,00 % | €0,68 | €0,69 | €0,67 | 194,90K |
| 2026-08-13 | €0,69 | -1,15 % | €0,68 | €0,69 | €0,67 | 158,26K |
| 2026-08-12 | €0,69 | -0,86 % | €0,71 | €0,71 | €0,68 | 214,18K |
| 2026-08-11 | €0,70 | +0,14 % | €0,71 | €0,71 | €0,68 | 136,17K |
| 2026-08-10 | €0,70 | -4,25 % | €0,74 | €0,74 | €0,68 | 350,89K |
| 2026-08-07 | €0,73 | +1,39 % | €0,72 | €0,74 | €0,71 | 193,88K |
| 2026-08-06 | €0,72 | -1,91 % | €0,73 | €0,74 | €0,70 | 151,25K |
| 2026-08-05 | €0,73 | -0,54 % | €0,74 | €0,74 | €0,72 | 198,11K |
| 2026-08-04 | €0,74 | +1,10 % | €0,73 | €0,74 | €0,71 | 71,14K |
| 2026-08-03 | €0,73 | +1,96 % | €0,72 | €0,74 | €0,71 | 138,35K |
| 2026-07-31 | €0,72 | +3,77 % | €0,73 | €0,73 | €0,70 | 194,59K |
| 2026-07-30 | €0,69 | +1,47 % | €0,68 | €0,70 | €0,68 | 82,04K |
| 2026-07-29 | €0,68 | +0,15 % | €0,69 | €0,70 | €0,68 | 86,19K |
| 2026-07-28 | €0,68 | +0,74 % | €0,69 | €0,69 | €0,67 | 57,87K |
| 2026-07-27 | €0,67 | +0,15 % | €0,68 | €0,69 | €0,67 | 48,65K |
| 2026-07-24 | €0,67 | -3,86 % | €0,74 | €0,74 | €0,67 | 246,69K |
| 2026-07-23 | €0,70 | +5,42 % | €0,65 | €0,73 | €0,65 | 342,06K |
| 2026-07-22 | €0,66 | +0,61 % | €0,64 | €0,68 | €0,62 | 146,61K |
| 2026-07-21 | €0,66 | +0,30 % | €0,67 | €0,67 | €0,63 | 133,98K |
| 2026-07-20 | €0,66 | -0,15 % | €0,65 | €0,69 | €0,62 | 214,15K |
| 2026-07-17 | €0,66 | -8,98 % | €0,72 | €0,73 | €0,65 | 639,76K |
| 2026-07-16 | €0,72 | -0,55 % | €0,73 | €0,74 | €0,72 | 133,42K |
| 2026-07-15 | €0,73 | -1,89 % | €0,74 | €0,74 | €0,72 | 95,15K |
| 2026-07-14 | €0,74 | +0,54 % | €0,74 | €0,74 | €0,72 | 127,03K |
| 2026-07-13 | €0,74 | -2,64 % | €0,76 | €0,76 | €0,73 | 110,95K |
| 2026-07-10 | €0,76 | -0,52 % | €0,76 | €0,76 | €0,74 | 72,12K |
| 2026-07-09 | €0,76 | -0,39 % | €0,76 | €0,76 | €0,75 | 39,71K |
| 2026-07-08 | €0,76 | +1,46 % | €0,75 | €0,77 | €0,72 | 518,57K |
| 2026-07-07 | €0,75 | -2,08 % | €0,78 | €0,78 | €0,75 | 254,39K |
| 2026-07-06 | €0,77 | +1,32 % | €0,78 | €0,78 | €0,76 | 166,64K |
| 2026-07-03 | €0,76 | -2,06 % | €0,78 | €0,78 | €0,76 | 117,04K |
| 2026-07-02 | €0,78 | +2,24 % | €0,76 | €0,78 | €0,75 | 255,04K |
| 2026-07-01 | €0,76 | -6,64 % | €0,82 | €0,82 | €0,74 | 694,59K |
| 2026-06-30 | €0,81 | +2,39 % | €0,88 | €0,90 | €0,80 | 1,82M |
| 2026-06-29 | €0,79 | +4,34 % | €0,76 | €0,82 | €0,75 | 194,58K |
| 2026-06-26 | €0,76 | -1,17 % | €0,77 | €0,78 | €0,75 | 160,95K |
| 2026-06-25 | €0,77 | -1,03 % | €0,75 | €0,78 | €0,75 | 67,97K |
| 2026-06-24 | €0,78 | -0,13 % | €0,75 | €0,81 | €0,75 | 234,25K |
| 2026-06-23 | €0,78 | +2,77 % | €0,78 | €0,78 | €0,75 | 68,35K |
| 2026-06-22 | €0,76 | +0,66 % | €0,76 | €0,78 | €0,75 | 99,18K |
| 2026-06-19 | €0,75 | -1,05 % | €0,76 | €0,77 | €0,74 | 112,04K |
| 2026-06-18 | €0,76 | -1,68 % | €0,78 | €0,78 | €0,75 | 89,87K |
| 2026-06-17 | €0,77 | -1,15 % | €0,79 | €0,79 | €0,75 | 124,59K |
| 2026-06-16 | €0,78 | +2,22 % | €0,79 | €0,79 | €0,77 | 95,48K |
| 2026-06-15 | €0,77 | +0,92 % | €0,75 | €0,79 | €0,75 | 185,70K |
| 2026-06-12 | €0,76 | -3,31 % | €0,78 | €0,78 | €0,73 | 559,75K |
| 2026-06-11 | €0,79 | -4,50 % | €0,84 | €0,84 | €0,76 | 458,34K |
| 2026-06-10 | €0,82 | -2,61 % | €0,83 | €0,85 | €0,81 | 272,23K |
| 2026-06-09 | €0,84 | -1,40 % | €0,87 | €0,88 | €0,82 | 334,63K |
| 2026-06-08 | €0,86 | -0,35 % | €0,83 | €0,86 | €0,83 | 88,39K |
| 2026-06-05 | €0,86 | -0,81 % | €0,86 | €0,87 | €0,83 | 133,62K |
| 2026-06-04 | €0,87 | -0,35 % | €0,87 | €0,88 | €0,85 | 128,54K |
| 2026-06-03 | €0,87 | +1,40 % | €0,87 | €0,87 | €0,83 | 196,16K |
| 2026-06-02 | €0,86 | -1,49 % | €0,86 | €0,87 | €0,83 | 362,61K |
| 2026-06-01 | €0,87 | -3,33 % | €0,89 | €0,89 | €0,86 | 242,52K |
| 2026-05-29 | €0,90 | +3,69 % | €0,86 | €0,90 | €0,86 | 279,72K |