Netmedia Group ALNMG
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€0,3860+0,01 (+1,31 %)
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 | €0,38 | +9,17 % | €0,35 | €0,38 | €0,32 | 23,76K |
| 2026-09-29 | €0,35 | +0,29 % | €0,35 | €0,35 | €0,33 | 1,76K |
| 2026-09-28 | €0,35 | -0,29 % | €0,33 | €0,35 | €0,33 | 147 |
| 2026-09-25 | €0,35 | -0,29 % | €0,35 | €0,35 | €0,33 | 5,26K |
| 2026-09-24 | €0,35 | -5,41 % | €0,37 | €0,37 | €0,34 | 169 |
| 2026-09-23 | €0,37 | -2,63 % | €0,38 | €0,38 | €0,35 | 7,93K |
| 2026-09-22 | €0,38 | 0,00 % | €0,35 | €0,38 | €0,35 | 27 |
| 2026-09-21 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,35 | 8,93K |
| 2026-09-18 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,37 | 697 |
| 2026-09-17 | €0,38 | -5,00 % | €0,40 | €0,40 | €0,38 | 720 |
| 2026-09-16 | €0,40 | +2,56 % | €0,39 | €0,40 | €0,37 | 1,28K |
| 2026-09-15 | €0,39 | +2,63 % | €0,39 | €0,39 | €0,36 | 19,20K |
| 2026-09-14 | €0,38 | -2,56 % | €0,38 | €0,38 | €0,38 | 1,10K |
| 2026-09-11 | €0,39 | -2,26 % | €0,40 | €0,40 | €0,38 | 2,00K |
| 2026-09-10 | €0,40 | 0,00 % | €0,40 | €0,40 | €0,40 | 1 |
| 2026-09-09 | €0,40 | -0,25 % | €0,40 | €0,40 | €0,38 | 6,80K |
| 2026-09-08 | €0,40 | -2,20 % | €0,41 | €0,41 | €0,37 | 2,08K |
| 2026-09-07 | €0,41 | -0,24 % | €0,41 | €0,41 | €0,41 | 242 |
| 2026-09-04 | €0,41 | +0,24 % | €0,41 | €0,41 | €0,41 | 251 |
| 2026-09-03 | €0,41 | -2,15 % | €0,41 | €0,41 | €0,41 | 1 |
| 2026-09-02 | €0,42 | 0,00 % | €0,42 | €0,42 | €0,42 | 1 |
| 2026-09-01 | €0,42 | +3,21 % | €0,41 | €0,42 | €0,38 | 25,69K |
| 2026-08-31 | €0,41 | +1,76 % | €0,41 | €0,41 | €0,39 | 2,70K |
| 2026-08-28 | €0,40 | -4,33 % | €0,42 | €0,43 | €0,39 | 38,99K |
| 2026-08-27 | €0,42 | -7,56 % | €0,45 | €0,45 | €0,41 | 16,39K |
| 2026-08-26 | €0,45 | -3,43 % | €0,46 | €0,47 | €0,43 | 6,25K |
| 2026-08-25 | €0,47 | 0,00 % | €0,47 | €0,47 | €0,43 | 12,18K |
| 2026-08-24 | €0,47 | -0,43 % | €0,44 | €0,47 | €0,44 | 522 |
| 2026-08-21 | €0,47 | -0,43 % | €0,47 | €0,47 | €0,44 | 1,42K |
| 2026-08-20 | €0,47 | -1,88 % | €0,47 | €0,47 | €0,44 | 43 |
| 2026-08-19 | €0,48 | 0,00 % | €0,48 | €0,48 | €0,44 | 128 |
| 2026-08-18 | €0,48 | 0,00 % | €0,48 | €0,48 | €0,44 | 12,98K |
| 2026-08-17 | €0,48 | +2,13 % | €0,47 | €0,48 | €0,44 | 3,62K |
| 2026-08-14 | €0,47 | +5,39 % | €0,44 | €0,47 | €0,44 | 3 |
| 2026-08-13 | €0,44 | -4,91 % | €0,47 | €0,47 | €0,44 | 5,06K |
| 2026-08-12 | €0,47 | +6,12 % | €0,44 | €0,47 | €0,44 | 237 |
| 2026-08-11 | €0,44 | -5,97 % | €0,47 | €0,47 | €0,44 | 10,64K |
| 2026-08-10 | €0,47 | -0,21 % | €0,47 | €0,47 | €0,47 | 1 |
| 2026-08-07 | €0,47 | 0,00 % | €0,47 | €0,47 | €0,45 | 8 |
| 2026-08-06 | €0,47 | +0,21 % | €0,47 | €0,47 | €0,45 | 2,92K |
| 2026-08-05 | €0,47 | -0,64 % | €0,47 | €0,47 | €0,47 | 11 |
| 2026-08-04 | €0,47 | +0,64 % | €0,47 | €0,47 | €0,45 | 3,21K |
| 2026-08-03 | €0,47 | +0,21 % | €0,47 | €0,47 | €0,47 | 1,64K |
| 2026-07-31 | €0,47 | -0,43 % | €0,47 | €0,47 | €0,44 | 250 |
| 2026-07-30 | €0,47 | -0,63 % | €0,47 | €0,47 | €0,44 | 1,04K |
| 2026-07-29 | €0,47 | -0,21 % | €0,47 | €0,47 | €0,47 | 1 |
| 2026-07-28 | €0,47 | +5,33 % | €0,45 | €0,47 | €0,44 | 2,39K |
| 2026-07-27 | €0,45 | +2,27 % | €0,44 | €0,46 | €0,44 | 3,30K |
| 2026-07-24 | €0,44 | 0,00 % | €0,44 | €0,45 | €0,44 | 1,53K |
| 2026-07-23 | €0,44 | -2,22 % | €0,45 | €0,45 | €0,44 | 502 |
| 2026-07-22 | €0,45 | 0,00 % | €0,45 | €0,45 | €0,43 | 1,61K |
| 2026-07-21 | €0,45 | 0,00 % | €0,45 | €0,45 | €0,45 | 1 |
| 2026-07-20 | €0,45 | -5,66 % | €0,45 | €0,45 | €0,45 | 3,50K |
| 2026-07-17 | €0,48 | +6,00 % | €0,47 | €0,48 | €0,46 | 4,72K |
| 2026-07-16 | €0,45 | +4,17 % | €0,43 | €0,45 | €0,43 | 401 |
| 2026-07-15 | €0,43 | -3,79 % | €0,45 | €0,45 | €0,43 | 4,33K |
| 2026-07-14 | €0,45 | +0,67 % | €0,45 | €0,45 | €0,43 | 351 |
| 2026-07-13 | €0,45 | -0,22 % | €0,45 | €0,45 | €0,45 | 481 |
| 2026-07-10 | €0,45 | -2,61 % | €0,45 | €0,45 | €0,43 | 1,48K |
| 2026-07-09 | €0,46 | -1,92 % | €0,47 | €0,47 | €0,43 | 3,27K |
| 2026-07-08 | €0,47 | 0,00 % | €0,47 | €0,47 | €0,47 | 41 |
| 2026-07-07 | €0,47 | -0,21 % | €0,44 | €0,47 | €0,43 | 4,19K |
| 2026-07-06 | €0,47 | 0,00 % | €0,47 | €0,47 | €0,45 | 4,14K |
| 2026-07-03 | €0,47 | +4,22 % | €0,45 | €0,47 | €0,45 | 41 |
| 2026-07-02 | €0,45 | -4,26 % | €0,43 | €0,45 | €0,43 | 5,89K |
| 2026-07-01 | €0,47 | +0,21 % | €0,46 | €0,47 | €0,46 | 2,80K |
| 2026-06-30 | €0,47 | -0,21 % | €0,47 | €0,47 | €0,44 | 2,18K |
| 2026-06-29 | €0,47 | -1,05 % | €0,47 | €0,47 | €0,47 | 938 |
| 2026-06-26 | €0,47 | +1,28 % | €0,47 | €0,47 | €0,44 | 4,41K |
| 2026-06-25 | €0,47 | -1,26 % | €0,47 | €0,47 | €0,44 | 4,44K |
| 2026-06-24 | €0,47 | -0,63 % | €0,48 | €0,48 | €0,44 | 8,15K |
| 2026-06-23 | €0,48 | -0,21 % | €0,48 | €0,48 | €0,48 | 207 |
| 2026-06-22 | €0,48 | 0,00 % | €0,48 | €0,48 | €0,48 | 38 |
| 2026-06-19 | €0,48 | 0,00 % | €0,48 | €0,48 | €0,46 | 9,54K |
| 2026-06-18 | €0,48 | 0,00 % | €0,46 | €0,48 | €0,46 | 4,08K |
| 2026-06-17 | €0,48 | 0,00 % | €0,48 | €0,48 | €0,48 | 1,89K |
| 2026-06-16 | €0,48 | 0,00 % | €0,46 | €0,48 | €0,46 | 889 |
| 2026-06-15 | €0,48 | +1,91 % | €0,47 | €0,48 | €0,46 | 4,01K |
| 2026-06-12 | €0,47 | -4,08 % | €0,48 | €0,48 | €0,45 | 26,83K |
| 2026-06-11 | €0,49 | -1,80 % | €0,50 | €0,50 | €0,48 | 10,78K |
| 2026-06-10 | €0,50 | +0,20 % | €0,50 | €0,50 | €0,50 | 5,06K |
| 2026-06-09 | €0,50 | -0,40 % | €0,48 | €0,50 | €0,48 | 14,48K |
| 2026-06-08 | €0,50 | -4,21 % | €0,52 | €0,55 | €0,49 | 24,66K |
| 2026-06-05 | €0,52 | -0,76 % | €0,53 | €0,53 | €0,52 | 1,65K |
| 2026-06-04 | €0,53 | -5,73 % | €0,53 | €0,56 | €0,52 | 10,00K |
| 2026-06-03 | €0,56 | +3,33 % | €0,54 | €0,56 | €0,53 | 5,33K |
| 2026-06-02 | €0,54 | 0,00 % | €0,54 | €0,56 | €0,52 | 4,30K |
| 2026-06-01 | €0,54 | -6,25 % | €0,55 | €0,57 | €0,53 | 4,90K |
| 2026-05-29 | €0,58 | -1,71 % | €0,58 | €0,58 | €0,54 | 7,45K |
| 2026-05-28 | €0,59 | -1,68 % | €0,59 | €0,59 | €0,54 | 13,32K |