NSE SA ALNSE
EURONEXT · Frankreich · Elektronische Technologie
€39,20+0,40 (+1,03 %)
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 | €39,20 | +1,03 % | €39,00 | €39,20 | €38,80 | 162 |
| 2026-09-30 | €38,80 | -3,00 % | €40,20 | €40,20 | €38,80 | 287 |
| 2026-09-29 | €40,00 | +0,25 % | €39,90 | €40,00 | €39,90 | 19 |
| 2026-09-28 | €39,90 | +1,01 % | €39,30 | €40,50 | €39,30 | 261 |
| 2026-09-25 | €39,50 | -0,50 % | €39,70 | €39,70 | €39,00 | 443 |
| 2026-09-24 | €39,70 | -0,75 % | €40,00 | €40,00 | €39,60 | 115 |
| 2026-09-23 | €40,00 | -2,20 % | €40,90 | €41,00 | €40,00 | 244 |
| 2026-09-22 | €40,90 | +3,81 % | €39,60 | €41,20 | €39,10 | 639 |
| 2026-09-21 | €39,40 | -1,99 % | €40,40 | €40,40 | €39,40 | 275 |
| 2026-09-18 | €40,20 | -0,74 % | €40,40 | €41,20 | €39,80 | 590 |
| 2026-09-17 | €40,50 | -5,81 % | €41,00 | €42,00 | €40,50 | 1,36K |
| 2026-09-16 | €43,00 | +7,50 % | €39,80 | €43,00 | €39,80 | 3,02K |
| 2026-09-15 | €40,00 | -4,76 % | €42,00 | €42,00 | €38,20 | 834 |
| 2026-09-14 | €42,00 | -4,55 % | €44,00 | €44,00 | €41,80 | 792 |
| 2026-09-11 | €44,00 | -0,45 % | €44,20 | €44,20 | €43,80 | 85 |
| 2026-09-10 | €44,20 | +0,45 % | €44,00 | €44,20 | €43,70 | 399 |
| 2026-09-09 | €44,00 | -0,23 % | €44,10 | €44,30 | €44,00 | 128 |
| 2026-09-08 | €44,10 | -0,90 % | €44,70 | €44,70 | €44,10 | 272 |
| 2026-09-07 | €44,50 | -1,11 % | €45,00 | €45,20 | €44,30 | 1,42K |
| 2026-09-04 | €45,00 | +0,22 % | €44,70 | €45,00 | €44,70 | 65 |
| 2026-09-03 | €44,90 | -1,32 % | €45,40 | €45,40 | €44,90 | 455 |
| 2026-09-02 | €45,50 | -2,57 % | €46,20 | €46,20 | €45,50 | 611 |
| 2026-09-01 | €46,70 | -1,48 % | €47,40 | €47,40 | €46,70 | 532 |
| 2026-08-31 | €47,40 | -2,07 % | €48,20 | €48,40 | €47,40 | 1,33K |
| 2026-08-28 | €48,40 | 0,00 % | €48,60 | €48,60 | €47,50 | 200 |
| 2026-08-27 | €48,40 | -0,41 % | €49,00 | €49,00 | €48,40 | 127 |
| 2026-08-26 | €48,60 | +2,53 % | €47,70 | €48,60 | €47,50 | 213 |
| 2026-08-25 | €47,40 | +0,85 % | €47,10 | €48,00 | €47,10 | 118 |
| 2026-08-24 | €47,00 | +0,43 % | €47,00 | €48,70 | €47,00 | 322 |
| 2026-08-21 | €46,80 | -8,59 % | €51,40 | €51,40 | €46,50 | 856 |
| 2026-08-20 | €51,20 | -2,29 % | €52,60 | €52,60 | €49,90 | 167 |
| 2026-08-19 | €52,40 | +1,95 % | €51,20 | €52,60 | €51,20 | 326 |
| 2026-08-18 | €51,40 | +0,78 % | €51,20 | €51,40 | €50,80 | 48 |
| 2026-08-17 | €51,00 | -0,39 % | €51,40 | €51,80 | €51,00 | 446 |
| 2026-08-14 | €51,20 | -0,39 % | €51,60 | €51,80 | €51,20 | 162 |
| 2026-08-13 | €51,40 | +0,78 % | €51,00 | €51,40 | €49,20 | 346 |
| 2026-08-12 | €51,00 | +0,39 % | €51,00 | €51,00 | €51,00 | 22 |
| 2026-08-11 | €50,80 | +0,40 % | €50,60 | €50,80 | €50,40 | 128 |
| 2026-08-10 | €50,60 | +0,80 % | €50,40 | €50,60 | €50,00 | 297 |
| 2026-08-07 | €50,20 | +0,80 % | €50,00 | €50,20 | €49,60 | 108 |
| 2026-08-06 | €49,80 | -0,80 % | €50,00 | €50,00 | €49,80 | 120 |
| 2026-08-05 | €50,20 | 0,00 % | €50,00 | €50,20 | €49,80 | 65 |
| 2026-08-04 | €50,20 | +0,40 % | €50,20 | €50,20 | €49,80 | 34 |
| 2026-08-03 | €50,00 | +2,25 % | €49,10 | €52,00 | €49,00 | 665 |
| 2026-07-31 | €48,90 | -0,41 % | €49,10 | €49,50 | €48,90 | 113 |
| 2026-07-30 | €49,10 | -0,20 % | €49,30 | €49,60 | €49,00 | 125 |
| 2026-07-29 | €49,20 | +0,61 % | €48,70 | €49,40 | €48,50 | 153 |
| 2026-07-28 | €48,90 | -0,20 % | €49,00 | €49,00 | €48,10 | 167 |
| 2026-07-27 | €49,00 | -0,41 % | €49,20 | €49,20 | €48,70 | 61 |
| 2026-07-24 | €49,20 | -0,40 % | €49,60 | €49,60 | €48,10 | 335 |
| 2026-07-23 | €49,40 | +1,44 % | €49,10 | €49,40 | €49,10 | 103 |
| 2026-07-22 | €48,70 | +1,04 % | €48,70 | €48,70 | €48,00 | 56 |
| 2026-07-21 | €48,20 | -0,62 % | €48,50 | €50,00 | €48,10 | 430 |
| 2026-07-20 | €48,50 | +2,11 % | €47,50 | €48,50 | €47,50 | 231 |
| 2026-07-17 | €47,50 | +0,42 % | €48,40 | €48,40 | €47,30 | 230 |
| 2026-07-16 | €47,30 | -1,46 % | €47,80 | €48,20 | €47,20 | 218 |
| 2026-07-15 | €48,00 | -1,03 % | €48,50 | €48,50 | €48,00 | 192 |
| 2026-07-14 | €48,50 | -0,82 % | €48,90 | €48,90 | €48,50 | 79 |
| 2026-07-13 | €48,90 | -0,81 % | €49,30 | €49,30 | €48,90 | 72 |
| 2026-07-10 | €49,30 | 0,00 % | €49,30 | €49,50 | €49,30 | 33 |
| 2026-07-09 | €49,30 | 0,00 % | €49,70 | €49,70 | €49,30 | 180 |
| 2026-07-08 | €49,30 | -0,40 % | €49,50 | €49,70 | €49,30 | 237 |
| 2026-07-07 | €49,50 | -0,40 % | €49,60 | €49,90 | €49,50 | 60 |
| 2026-07-06 | €49,70 | +0,20 % | €49,80 | €50,00 | €49,60 | 248 |
| 2026-07-03 | €49,60 | +2,06 % | €48,30 | €49,60 | €48,30 | 225 |
| 2026-07-02 | €48,60 | +0,41 % | €49,00 | €49,00 | €48,50 | 150 |
| 2026-07-01 | €48,40 | -1,22 % | €49,20 | €49,60 | €48,40 | 217 |
| 2026-06-30 | €49,00 | +0,62 % | €48,70 | €50,20 | €48,70 | 239 |
| 2026-06-29 | €48,70 | +0,21 % | €48,30 | €48,70 | €48,10 | 87 |
| 2026-06-26 | €48,60 | +0,21 % | €48,50 | €48,60 | €48,00 | 196 |
| 2026-06-25 | €48,50 | -3,77 % | €47,00 | €48,90 | €47,00 | 2,00K |
| 2026-06-24 | €50,40 | 0,00 % | €50,60 | €50,60 | €50,00 | 178 |
| 2026-06-23 | €50,40 | 0,00 % | €50,20 | €50,40 | €49,70 | 514 |
| 2026-06-22 | €50,40 | -0,40 % | €51,00 | €51,00 | €50,40 | 201 |
| 2026-06-19 | €50,60 | +2,85 % | €49,60 | €51,60 | €49,60 | 667 |
| 2026-06-18 | €49,20 | +4,68 % | €48,60 | €50,40 | €48,00 | 1,59K |
| 2026-06-17 | €47,00 | -2,08 % | €48,00 | €48,00 | €47,00 | 488 |
| 2026-06-16 | €48,00 | +0,42 % | €47,60 | €48,00 | €47,20 | 280 |
| 2026-06-15 | €47,80 | -0,42 % | €48,00 | €48,00 | €47,80 | 191 |
| 2026-06-12 | €48,00 | 0,00 % | €48,00 | €48,00 | €47,40 | 192 |
| 2026-06-11 | €48,00 | -0,41 % | €48,20 | €48,40 | €48,00 | 70 |
| 2026-06-10 | €48,20 | +1,47 % | €47,30 | €48,20 | €47,30 | 240 |
| 2026-06-09 | €47,50 | +0,64 % | €47,20 | €47,50 | €47,20 | 59 |
| 2026-06-08 | €47,20 | -4,84 % | €49,20 | €49,20 | €47,10 | 526 |
| 2026-06-05 | €49,60 | -2,36 % | €50,60 | €50,60 | €49,60 | 285 |
| 2026-06-04 | €50,80 | +1,60 % | €50,00 | €50,80 | €49,80 | 269 |
| 2026-06-03 | €50,00 | +0,40 % | €49,80 | €50,00 | €48,00 | 452 |
| 2026-06-02 | €49,80 | -0,40 % | €50,00 | €50,60 | €49,30 | 765 |
| 2026-06-01 | €50,00 | +1,21 % | €49,60 | €50,20 | €49,60 | 1,17K |
| 2026-05-29 | €49,40 | +4,44 % | €47,30 | €52,00 | €47,30 | 1,02K |