Netgem SA ALNTG
EURONEXT · Frankreich · Technologiedienstleistungen
€0,9980+0,01 (+1,22 %)
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 | €0,99 | +0,82 % | €0,98 | €1,00 | €0,97 | 12,74K |
| 2026-09-29 | €0,98 | -1,41 % | €0,99 | €0,99 | €0,98 | 21,17K |
| 2026-09-28 | €0,99 | +1,22 % | €0,98 | €0,99 | €0,97 | 10,12K |
| 2026-09-25 | €0,98 | +1,03 % | €0,96 | €0,98 | €0,96 | 12,60K |
| 2026-09-24 | €0,97 | -1,02 % | €0,97 | €0,97 | €0,97 | 10,50K |
| 2026-09-23 | €0,98 | +1,66 % | €0,96 | €0,98 | €0,95 | 23,31K |
| 2026-09-22 | €0,96 | +0,21 % | €0,96 | €0,96 | €0,96 | 7,96K |
| 2026-09-21 | €0,96 | +0,84 % | €0,96 | €0,96 | €0,96 | 6,27K |
| 2026-09-18 | €0,95 | -2,85 % | €0,98 | €0,98 | €0,95 | 9,67K |
| 2026-09-17 | €0,98 | -1,80 % | €1,00 | €1,00 | €0,96 | 48,11K |
| 2026-09-16 | €1,00 | -3,85 % | €1,04 | €1,05 | €0,98 | 56,27K |
| 2026-09-15 | €1,04 | 0,00 % | €1,04 | €1,04 | €1,01 | 16,23K |
| 2026-09-14 | €1,04 | -1,42 % | €1,05 | €1,07 | €1,01 | 82,87K |
| 2026-09-11 | €1,05 | 0,00 % | €1,04 | €1,06 | €1,04 | 48,22K |
| 2026-09-10 | €1,05 | -0,47 % | €1,08 | €1,10 | €0,98 | 218,55K |
| 2026-09-09 | €1,06 | +10,42 % | €0,98 | €1,08 | €0,97 | 454,05K |
| 2026-09-08 | €0,96 | +5,49 % | €0,93 | €0,96 | €0,91 | 145,40K |
| 2026-09-07 | €0,91 | +5,32 % | €0,88 | €0,95 | €0,88 | 153,34K |
| 2026-09-04 | €0,86 | +0,47 % | €0,86 | €0,87 | €0,86 | 36,70K |
| 2026-09-03 | €0,86 | +9,97 % | €0,82 | €0,86 | €0,80 | 278,45K |
| 2026-09-02 | €0,78 | -1,01 % | €0,79 | €0,79 | €0,78 | 5,75K |
| 2026-09-01 | €0,79 | 0,00 % | €0,79 | €0,79 | €0,78 | 13,97K |
| 2026-08-31 | €0,79 | -1,00 % | €0,79 | €0,79 | €0,79 | 10,30K |
| 2026-08-28 | €0,80 | -0,75 % | €0,80 | €0,80 | €0,79 | 7,70K |
| 2026-08-27 | €0,80 | -2,43 % | €0,82 | €0,82 | €0,79 | 19,49K |
| 2026-08-26 | €0,82 | +0,98 % | €0,82 | €0,83 | €0,82 | 757 |
| 2026-08-25 | €0,82 | +2,00 % | €0,80 | €0,83 | €0,80 | 3,30K |
| 2026-08-24 | €0,80 | -3,15 % | €0,83 | €0,83 | €0,79 | 22,40K |
| 2026-08-21 | €0,83 | +0,24 % | €0,82 | €0,83 | €0,82 | 1,02K |
| 2026-08-20 | €0,82 | -0,48 % | €0,83 | €0,83 | €0,80 | 41,02K |
| 2026-08-19 | €0,83 | 0,00 % | €0,83 | €0,84 | €0,83 | 10,05K |
| 2026-08-18 | €0,83 | -0,48 % | €0,83 | €0,83 | €0,83 | 1,93K |
| 2026-08-17 | €0,83 | -0,72 % | €0,84 | €0,84 | €0,83 | 1,64K |
| 2026-08-14 | €0,84 | +0,96 % | €0,84 | €0,84 | €0,83 | 6,46K |
| 2026-08-13 | €0,83 | 0,00 % | €0,83 | €0,84 | €0,83 | 12,04K |
| 2026-08-12 | €0,83 | -0,72 % | €0,84 | €0,84 | €0,83 | 16,17K |
| 2026-08-11 | €0,84 | -0,71 % | €0,84 | €0,84 | €0,83 | 14,93K |
| 2026-08-10 | €0,84 | +0,24 % | €0,84 | €0,84 | €0,84 | 15,27K |
| 2026-08-07 | €0,84 | -0,24 % | €0,84 | €0,84 | €0,84 | 18,08K |
| 2026-08-06 | €0,84 | -1,17 % | €0,85 | €0,85 | €0,84 | 10,57K |
| 2026-08-05 | €0,85 | 0,00 % | €0,85 | €0,86 | €0,85 | 18,65K |
| 2026-08-04 | €0,85 | +0,24 % | €0,84 | €0,86 | €0,84 | 22,02K |
| 2026-08-03 | €0,85 | -0,93 % | €0,86 | €0,90 | €0,85 | 38,32K |
| 2026-07-31 | €0,86 | -0,23 % | €0,86 | €0,86 | €0,82 | 32,09K |
| 2026-07-30 | €0,86 | +5,91 % | €0,82 | €0,86 | €0,82 | 66,23K |
| 2026-07-29 | €0,81 | -0,25 % | €0,82 | €0,82 | €0,81 | 12,44K |
| 2026-07-28 | €0,81 | -0,97 % | €0,82 | €0,83 | €0,81 | 8,80K |
| 2026-07-27 | €0,82 | +0,24 % | €0,82 | €0,82 | €0,82 | 2,21K |
| 2026-07-24 | €0,82 | -0,24 % | €0,82 | €0,82 | €0,82 | 860 |
| 2026-07-23 | €0,82 | +2,24 % | €0,80 | €0,82 | €0,80 | 9,21K |
| 2026-07-22 | €0,80 | -1,71 % | €0,82 | €0,82 | €0,80 | 18,86K |
| 2026-07-21 | €0,82 | +0,99 % | €0,80 | €0,82 | €0,80 | 6,88K |
| 2026-07-20 | €0,81 | -6,68 % | €0,85 | €0,85 | €0,79 | 58,66K |
| 2026-07-17 | €0,87 | +0,70 % | €0,86 | €0,87 | €0,86 | 4,73K |
| 2026-07-16 | €0,86 | -1,60 % | €0,86 | €0,88 | €0,86 | 13,67K |
| 2026-07-15 | €0,88 | +0,46 % | €0,86 | €0,88 | €0,86 | 13,15K |
| 2026-07-14 | €0,87 | +1,40 % | €0,88 | €0,88 | €0,86 | 31,27K |
| 2026-07-13 | €0,86 | -1,83 % | €0,87 | €0,88 | €0,86 | 23,61K |
| 2026-07-10 | €0,88 | +4,04 % | €0,84 | €0,88 | €0,84 | 22,76K |
| 2026-07-09 | €0,84 | +0,48 % | €0,84 | €0,84 | €0,84 | 3,40K |
| 2026-07-08 | €0,84 | -7,10 % | €0,89 | €0,89 | €0,83 | 41,08K |
| 2026-07-07 | €0,90 | -2,59 % | €0,92 | €0,93 | €0,90 | 25,42K |
| 2026-07-06 | €0,93 | +1,76 % | €0,91 | €0,93 | €0,91 | 32,28K |
| 2026-07-03 | €0,91 | -0,87 % | €0,93 | €0,93 | €0,90 | 44,04K |
| 2026-07-02 | €0,92 | +6,25 % | €0,87 | €0,93 | €0,87 | 49,45K |
| 2026-07-01 | €0,86 | +0,47 % | €0,86 | €0,87 | €0,86 | 14,13K |
| 2026-06-30 | €0,86 | +0,70 % | €0,86 | €0,86 | €0,86 | 21,49K |
| 2026-06-29 | €0,85 | +0,47 % | €0,85 | €0,86 | €0,85 | 10,03K |
| 2026-06-26 | €0,85 | +0,24 % | €0,85 | €0,86 | €0,84 | 10,03K |
| 2026-06-25 | €0,85 | -0,24 % | €0,85 | €0,86 | €0,85 | 40,17K |
| 2026-06-24 | €0,85 | +1,92 % | €0,84 | €0,86 | €0,84 | 28,05K |
| 2026-06-23 | €0,83 | 0,00 % | €0,83 | €0,84 | €0,83 | 25,30K |
| 2026-06-22 | €0,83 | +0,24 % | €0,84 | €0,84 | €0,83 | 14,04K |
| 2026-06-19 | €0,83 | +0,24 % | €0,83 | €0,83 | €0,82 | 34,29K |
| 2026-06-18 | €0,83 | +0,48 % | €0,83 | €0,83 | €0,82 | 28,47K |
| 2026-06-17 | €0,83 | -0,48 % | €0,82 | €0,83 | €0,82 | 4,17K |
| 2026-06-16 | €0,83 | +0,48 % | €0,83 | €0,83 | €0,83 | 2,81K |
| 2026-06-15 | €0,83 | +0,49 % | €0,83 | €0,83 | €0,82 | 8,58K |
| 2026-06-12 | €0,82 | +0,98 % | €0,82 | €0,82 | €0,81 | 5,68K |
| 2026-06-11 | €0,81 | -1,21 % | €0,82 | €0,83 | €0,81 | 20,44K |
| 2026-06-10 | €0,82 | +0,49 % | €0,82 | €0,83 | €0,82 | 44,94K |
| 2026-06-09 | €0,82 | -1,44 % | €0,83 | €0,84 | €0,82 | 31,06K |
| 2026-06-08 | €0,83 | +0,24 % | €0,83 | €0,85 | €0,83 | 52,81K |
| 2026-06-05 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 2,86K |
| 2026-06-04 | €0,83 | -1,66 % | €0,84 | €0,85 | €0,82 | 15,42K |
| 2026-06-03 | €0,84 | -0,47 % | €0,85 | €0,85 | €0,84 | 10,81K |
| 2026-06-02 | €0,85 | +0,95 % | €0,84 | €0,85 | €0,84 | 6,73K |
| 2026-06-01 | €0,84 | -0,94 % | €0,85 | €0,85 | €0,82 | 23,37K |
| 2026-05-29 | €0,85 | +2,17 % | €0,84 | €0,85 | €0,84 | 21,21K |
| 2026-05-28 | €0,83 | +0,24 % | €0,83 | €0,84 | €0,83 | 11,91K |