Nextedia SA ALNXT
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€0,3100-0,01 (-2,82 %)
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 | €0,32 | -2,74 % | €0,33 | €0,33 | €0,32 | 10,54K |
| 2026-09-29 | €0,33 | +1,55 % | €0,33 | €0,33 | €0,31 | 31,07K |
| 2026-09-28 | €0,32 | -1,82 % | €0,31 | €0,33 | €0,31 | 46,20K |
| 2026-09-25 | €0,33 | +1,86 % | €0,33 | €0,33 | €0,31 | 17,84K |
| 2026-09-24 | €0,32 | -2,71 % | €0,34 | €0,34 | €0,32 | 42,56K |
| 2026-09-23 | €0,33 | -2,92 % | €0,33 | €0,34 | €0,33 | 39,63K |
| 2026-09-22 | €0,34 | +0,29 % | €0,34 | €0,34 | €0,33 | 67,15K |
| 2026-09-21 | €0,34 | -0,29 % | €0,34 | €0,34 | €0,34 | 29,41K |
| 2026-09-18 | €0,34 | -0,87 % | €0,33 | €0,34 | €0,33 | 37,67K |
| 2026-09-17 | €0,34 | -2,27 % | €0,35 | €0,35 | €0,33 | 27,84K |
| 2026-09-16 | €0,35 | +0,86 % | €0,36 | €0,36 | €0,33 | 150,43K |
| 2026-09-15 | €0,35 | +6,06 % | €0,33 | €0,36 | €0,33 | 157,62K |
| 2026-09-14 | €0,33 | -0,60 % | €0,32 | €0,33 | €0,32 | 47,81K |
| 2026-09-11 | €0,33 | 0,00 % | €0,33 | €0,33 | €0,31 | 52,50K |
| 2026-09-10 | €0,33 | +0,61 % | €0,33 | €0,33 | €0,32 | 8,54K |
| 2026-09-09 | €0,33 | 0,00 % | €0,33 | €0,33 | €0,32 | 28,43K |
| 2026-09-08 | €0,33 | -2,65 % | €0,34 | €0,34 | €0,32 | 36,90K |
| 2026-09-07 | €0,34 | +3,35 % | €0,34 | €0,34 | €0,32 | 30,73K |
| 2026-09-04 | €0,33 | +0,92 % | €0,33 | €0,34 | €0,32 | 49,05K |
| 2026-09-03 | €0,32 | 0,00 % | €0,33 | €0,33 | €0,32 | 2,32K |
| 2026-09-02 | €0,32 | +2,85 % | €0,32 | €0,33 | €0,31 | 41,89K |
| 2026-09-01 | €0,32 | 0,00 % | €0,30 | €0,33 | €0,30 | 85,58K |
| 2026-08-31 | €0,32 | +1,61 % | €0,31 | €0,32 | €0,30 | 41,81K |
| 2026-08-28 | €0,31 | +1,30 % | €0,31 | €0,31 | €0,31 | 65,15K |
| 2026-08-27 | €0,31 | -3,46 % | €0,32 | €0,32 | €0,30 | 101,62K |
| 2026-08-26 | €0,32 | +4,26 % | €0,32 | €0,32 | €0,31 | 143,63K |
| 2026-08-25 | €0,31 | -1,61 % | €0,30 | €0,32 | €0,30 | 84,03K |
| 2026-08-24 | €0,31 | -1,90 % | €0,31 | €0,31 | €0,30 | 95,54K |
| 2026-08-21 | €0,32 | +3,27 % | €0,31 | €0,32 | €0,31 | 14,63K |
| 2026-08-20 | €0,31 | -4,37 % | €0,32 | €0,32 | €0,31 | 57,77K |
| 2026-08-19 | €0,32 | +0,63 % | €0,31 | €0,32 | €0,31 | 40,07K |
| 2026-08-18 | €0,32 | -0,93 % | €0,32 | €0,32 | €0,31 | 25,58K |
| 2026-08-17 | €0,32 | 0,00 % | €0,32 | €0,33 | €0,31 | 103,07K |
| 2026-08-14 | €0,32 | +3,55 % | €0,31 | €0,32 | €0,30 | 128,71K |
| 2026-08-13 | €0,31 | +1,31 % | €0,30 | €0,31 | €0,30 | 58,55K |
| 2026-08-12 | €0,31 | -0,65 % | €0,30 | €0,31 | €0,30 | 24,66K |
| 2026-08-11 | €0,31 | +0,98 % | €0,31 | €0,31 | €0,30 | 16,58K |
| 2026-08-10 | €0,31 | -0,65 % | €0,30 | €0,31 | €0,30 | 32,88K |
| 2026-08-07 | €0,31 | +0,33 % | €0,31 | €0,31 | €0,30 | 18,59K |
| 2026-08-06 | €0,31 | +2,00 % | €0,30 | €0,31 | €0,30 | 34,49K |
| 2026-08-05 | €0,30 | -3,23 % | €0,30 | €0,31 | €0,30 | 78,77K |
| 2026-08-04 | €0,31 | -1,27 % | €0,31 | €0,31 | €0,31 | 18,60K |
| 2026-08-03 | €0,31 | 0,00 % | €0,31 | €0,31 | €0,31 | 54,27K |
| 2026-07-31 | €0,31 | -1,26 % | €0,32 | €0,32 | €0,30 | 114,46K |
| 2026-07-30 | €0,32 | -0,63 % | €0,31 | €0,32 | €0,31 | 25,79K |
| 2026-07-29 | €0,32 | 0,00 % | €0,31 | €0,32 | €0,31 | 48,72K |
| 2026-07-28 | €0,32 | 0,00 % | €0,31 | €0,32 | €0,31 | 14,03K |
| 2026-07-27 | €0,32 | -0,31 % | €0,32 | €0,32 | €0,32 | 28,57K |
| 2026-07-24 | €0,32 | 0,00 % | €0,32 | €0,32 | €0,31 | 10,40K |
| 2026-07-23 | €0,32 | 0,00 % | €0,32 | €0,32 | €0,31 | 33,31K |
| 2026-07-22 | €0,32 | +0,31 % | €0,32 | €0,32 | €0,32 | 49,39K |
| 2026-07-21 | €0,32 | -0,31 % | €0,31 | €0,32 | €0,31 | 3,09K |
| 2026-07-20 | €0,32 | +2,56 % | €0,32 | €0,32 | €0,32 | 3,87K |
| 2026-07-17 | €0,31 | -2,19 % | €0,32 | €0,32 | €0,31 | 18,65K |
| 2026-07-16 | €0,32 | +1,91 % | €0,31 | €0,32 | €0,31 | 17,23K |
| 2026-07-15 | €0,31 | -1,87 % | €0,32 | €0,32 | €0,31 | 39,50K |
| 2026-07-14 | €0,32 | 0,00 % | €0,31 | €0,32 | €0,31 | 10,76K |
| 2026-07-13 | €0,32 | -2,74 % | €0,33 | €0,33 | €0,31 | 21,91K |
| 2026-07-10 | €0,33 | +2,81 % | €0,32 | €0,33 | €0,31 | 47,05K |
| 2026-07-09 | €0,32 | -2,74 % | €0,33 | €0,33 | €0,31 | 21,30K |
| 2026-07-08 | €0,33 | 0,00 % | €0,33 | €0,33 | €0,32 | 23,81K |
| 2026-07-07 | €0,33 | -0,30 % | €0,33 | €0,33 | €0,33 | 7,63K |
| 2026-07-06 | €0,33 | -4,35 % | €0,34 | €0,34 | €0,33 | 34,99K |
| 2026-07-03 | €0,34 | -4,17 % | €0,35 | €0,35 | €0,34 | 54,61K |
| 2026-07-02 | €0,36 | +0,56 % | €0,34 | €0,36 | €0,34 | 10,48K |
| 2026-07-01 | €0,36 | -0,56 % | €0,35 | €0,36 | €0,35 | 20,89K |
| 2026-06-30 | €0,36 | +1,41 % | €0,35 | €0,36 | €0,35 | 11,01K |
| 2026-06-29 | €0,35 | -0,28 % | €0,36 | €0,36 | €0,35 | 4,50K |
| 2026-06-26 | €0,36 | +0,28 % | €0,35 | €0,36 | €0,35 | 3,78K |
| 2026-06-25 | €0,35 | -1,39 % | €0,36 | €0,36 | €0,35 | 12,38K |
| 2026-06-24 | €0,36 | -2,96 % | €0,35 | €0,36 | €0,35 | 22,35K |
| 2026-06-23 | €0,37 | 0,00 % | €0,37 | €0,37 | €0,37 | 0 |
| 2026-06-22 | €0,37 | +0,27 % | €0,36 | €0,37 | €0,36 | 20,85K |
| 2026-06-19 | €0,37 | -0,27 % | €0,36 | €0,37 | €0,36 | 22,16K |
| 2026-06-18 | €0,37 | 0,00 % | €0,36 | €0,37 | €0,36 | 3,35K |
| 2026-06-17 | €0,37 | -0,27 % | €0,37 | €0,37 | €0,36 | 1,64K |
| 2026-06-16 | €0,37 | 0,00 % | €0,36 | €0,37 | €0,36 | 3,86K |
| 2026-06-15 | €0,37 | +3,33 % | €0,37 | €0,37 | €0,36 | 25,04K |
| 2026-06-12 | €0,36 | -2,70 % | €0,37 | €0,37 | €0,36 | 22,28K |
| 2026-06-11 | €0,37 | +0,27 % | €0,36 | €0,37 | €0,36 | 15,13K |
| 2026-06-10 | €0,37 | -0,27 % | €0,37 | €0,37 | €0,36 | 670 |
| 2026-06-09 | €0,37 | -0,80 % | €0,38 | €0,38 | €0,36 | 5,01K |
| 2026-06-08 | €0,37 | +0,81 % | €0,37 | €0,37 | €0,36 | 992 |
| 2026-06-05 | €0,37 | 0,00 % | €0,36 | €0,38 | €0,36 | 12,18K |
| 2026-06-04 | €0,37 | -2,89 % | €0,38 | €0,38 | €0,37 | 9,66K |
| 2026-06-03 | €0,38 | -3,05 % | €0,39 | €0,39 | €0,38 | 31,81K |
| 2026-06-02 | €0,39 | +4,52 % | €0,39 | €0,39 | €0,38 | 40,21K |
| 2026-06-01 | €0,38 | -2,08 % | €0,37 | €0,40 | €0,37 | 22,77K |
| 2026-05-29 | €0,38 | +1,05 % | €0,37 | €0,38 | €0,37 | 25,11K |
| 2026-05-28 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,37 | 6,07K |