Omer - Decugis & Cie SA ALODC
EURONEXT · Frankreich · Prozessindustrie
€7,500,00 (0,00 %)
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 | €7,50 | -2,09 % | €7,66 | €7,68 | €7,50 | 2,45K |
| 2026-09-29 | €7,66 | -0,52 % | €7,70 | €7,70 | €7,62 | 1,23K |
| 2026-09-28 | €7,70 | -1,53 % | €7,70 | €7,72 | €7,66 | 2,16K |
| 2026-09-25 | €7,82 | +0,26 % | €7,80 | €7,82 | €7,70 | 3,16K |
| 2026-09-24 | €7,80 | -0,26 % | €7,88 | €7,88 | €7,80 | 1,23K |
| 2026-09-23 | €7,82 | -1,01 % | €7,86 | €7,88 | €7,80 | 1,14K |
| 2026-09-22 | €7,90 | -0,25 % | €7,94 | €7,94 | €7,82 | 597 |
| 2026-09-21 | €7,92 | -0,25 % | €7,90 | €7,98 | €7,80 | 5,32K |
| 2026-09-18 | €7,94 | -0,50 % | €7,98 | €7,98 | €7,94 | 822 |
| 2026-09-17 | €7,98 | -0,99 % | €7,90 | €8,02 | €7,90 | 710 |
| 2026-09-16 | €8,06 | -0,49 % | €8,10 | €8,16 | €7,80 | 4,11K |
| 2026-09-15 | €8,10 | -4,03 % | €8,40 | €8,40 | €8,10 | 1,12K |
| 2026-09-14 | €8,44 | -0,47 % | €8,40 | €8,44 | €8,36 | 491 |
| 2026-09-11 | €8,48 | +0,71 % | €8,40 | €8,50 | €8,26 | 14,98K |
| 2026-09-10 | €8,42 | 0,00 % | €8,42 | €8,44 | €8,40 | 745 |
| 2026-09-09 | €8,42 | +0,72 % | €8,36 | €8,42 | €8,32 | 1,11K |
| 2026-09-08 | €8,36 | -0,48 % | €8,40 | €8,40 | €8,30 | 1,16K |
| 2026-09-07 | €8,40 | 0,00 % | €8,40 | €8,40 | €8,32 | 883 |
| 2026-09-04 | €8,40 | 0,00 % | €8,36 | €8,40 | €8,32 | 389 |
| 2026-09-03 | €8,40 | 0,00 % | €8,40 | €8,40 | €8,32 | 206 |
| 2026-09-02 | €8,40 | 0,00 % | €8,34 | €8,40 | €8,32 | 1,52K |
| 2026-09-01 | €8,40 | 0,00 % | €8,42 | €8,42 | €8,34 | 2,33K |
| 2026-08-31 | €8,40 | -2,78 % | €8,64 | €8,64 | €8,30 | 2,73K |
| 2026-08-28 | €8,64 | +0,93 % | €8,60 | €8,64 | €8,46 | 2,39K |
| 2026-08-27 | €8,56 | 0,00 % | €8,60 | €8,64 | €8,44 | 1,01K |
| 2026-08-26 | €8,56 | +1,42 % | €8,48 | €8,56 | €8,48 | 1,14K |
| 2026-08-25 | €8,44 | 0,00 % | €8,48 | €8,52 | €8,44 | 352 |
| 2026-08-24 | €8,44 | -0,24 % | €8,48 | €8,52 | €8,42 | 1,67K |
| 2026-08-21 | €8,46 | 0,00 % | €8,46 | €8,48 | €8,40 | 2,06K |
| 2026-08-20 | €8,46 | 0,00 % | €8,42 | €8,46 | €8,22 | 2,04K |
| 2026-08-19 | €8,46 | +3,17 % | €8,24 | €8,48 | €8,20 | 4,47K |
| 2026-08-18 | €8,20 | +0,49 % | €8,16 | €8,28 | €8,16 | 1,18K |
| 2026-08-17 | €8,16 | +0,49 % | €8,16 | €8,20 | €8,12 | 2,14K |
| 2026-08-14 | €8,12 | 0,00 % | €8,12 | €8,26 | €8,12 | 1,41K |
| 2026-08-13 | €8,12 | +0,50 % | €8,10 | €8,16 | €8,08 | 5,57K |
| 2026-08-12 | €8,08 | +0,25 % | €8,28 | €8,28 | €8,04 | 3,70K |
| 2026-08-11 | €8,06 | -0,25 % | €7,96 | €8,10 | €7,96 | 4,08K |
| 2026-08-10 | €8,08 | -1,70 % | €8,22 | €8,22 | €8,00 | 7,09K |
| 2026-08-07 | €8,22 | 0,00 % | €8,22 | €8,24 | €8,22 | 2,19K |
| 2026-08-06 | €8,22 | +1,48 % | €8,14 | €8,24 | €8,14 | 3,42K |
| 2026-08-05 | €8,10 | 0,00 % | €8,10 | €8,14 | €8,10 | 1,36K |
| 2026-08-04 | €8,10 | -0,74 % | €8,20 | €8,20 | €7,98 | 5,09K |
| 2026-08-03 | €8,16 | +3,29 % | €8,20 | €8,20 | €8,00 | 13,83K |
| 2026-07-31 | €7,90 | -1,74 % | €8,28 | €8,28 | €7,88 | 4,70K |
| 2026-07-30 | €8,04 | +3,34 % | €7,82 | €8,18 | €7,82 | 1,61K |
| 2026-07-29 | €7,78 | -2,75 % | €8,00 | €8,04 | €7,78 | 4,41K |
| 2026-07-28 | €8,00 | -2,20 % | €8,10 | €8,10 | €7,88 | 17,20K |
| 2026-07-27 | €8,18 | -3,76 % | €8,36 | €8,48 | €8,02 | 16,46K |
| 2026-07-24 | €8,50 | +1,19 % | €8,44 | €8,72 | €8,34 | 11,91K |
| 2026-07-23 | €8,40 | +0,24 % | €8,36 | €8,46 | €8,34 | 1,11K |
| 2026-07-22 | €8,38 | -4,77 % | €8,76 | €8,76 | €8,10 | 11,49K |
| 2026-07-21 | €8,80 | -2,44 % | €9,00 | €9,00 | €8,50 | 12,62K |
| 2026-07-20 | €9,02 | -0,88 % | €9,14 | €9,26 | €9,02 | 2,68K |
| 2026-07-17 | €9,10 | -0,66 % | €9,12 | €9,12 | €9,00 | 1,65K |
| 2026-07-16 | €9,16 | -4,18 % | €9,48 | €9,48 | €9,02 | 5,52K |
| 2026-07-15 | €9,56 | -1,24 % | €9,68 | €9,68 | €8,96 | 6,27K |
| 2026-07-14 | €9,68 | -0,41 % | €9,72 | €9,80 | €9,68 | 1,34K |
| 2026-07-13 | €9,72 | -0,82 % | €9,80 | €9,90 | €9,68 | 3,53K |
| 2026-07-10 | €9,80 | +2,94 % | €9,52 | €9,82 | €9,50 | 3,27K |
| 2026-07-09 | €9,52 | +2,37 % | €9,26 | €9,52 | €9,26 | 7,14K |
| 2026-07-08 | €9,30 | +1,75 % | €9,10 | €9,30 | €9,10 | 1,90K |
| 2026-07-07 | €9,14 | +0,44 % | €9,04 | €9,14 | €9,04 | 1,27K |
| 2026-07-06 | €9,10 | +2,25 % | €8,94 | €9,14 | €8,94 | 3,08K |
| 2026-07-03 | €8,90 | +0,23 % | €8,82 | €8,90 | €8,82 | 742 |
| 2026-07-02 | €8,88 | +0,23 % | €8,86 | €8,92 | €8,82 | 2,16K |
| 2026-07-01 | €8,86 | +0,91 % | €8,78 | €8,92 | €8,78 | 1,95K |
| 2026-06-30 | €8,78 | -1,35 % | €8,90 | €8,92 | €8,78 | 3,11K |
| 2026-06-29 | €8,90 | +1,37 % | €8,76 | €8,94 | €8,76 | 4,92K |
| 2026-06-26 | €8,78 | -0,23 % | €8,80 | €8,80 | €8,76 | 960 |
| 2026-06-25 | €8,80 | -0,23 % | €8,74 | €8,86 | €8,74 | 1,44K |
| 2026-06-24 | €8,82 | +0,92 % | €8,74 | €8,88 | €8,70 | 15,82K |
| 2026-06-23 | €8,74 | -0,91 % | €8,78 | €8,80 | €8,50 | 4,10K |
| 2026-06-22 | €8,82 | -0,90 % | €8,90 | €8,94 | €8,78 | 9,41K |
| 2026-06-19 | €8,90 | +4,71 % | €8,50 | €8,90 | €8,50 | 4,99K |
| 2026-06-18 | €8,50 | +2,41 % | €8,30 | €8,50 | €8,28 | 5,45K |
| 2026-06-17 | €8,30 | +1,47 % | €8,22 | €8,34 | €8,18 | 841 |
| 2026-06-16 | €8,18 | -1,92 % | €8,30 | €8,34 | €8,18 | 3,67K |
| 2026-06-15 | €8,34 | +1,71 % | €8,12 | €8,36 | €8,12 | 6,30K |
| 2026-06-12 | €8,20 | +2,24 % | €8,02 | €8,30 | €8,02 | 1,68K |
| 2026-06-11 | €8,02 | -0,50 % | €8,06 | €8,10 | €8,02 | 1,38K |
| 2026-06-10 | €8,06 | -2,42 % | €8,20 | €8,20 | €7,96 | 2,57K |
| 2026-06-09 | €8,26 | +1,47 % | €8,14 | €8,26 | €8,06 | 3,28K |
| 2026-06-08 | €8,14 | -0,73 % | €8,08 | €8,14 | €8,04 | 3,97K |
| 2026-06-05 | €8,20 | +3,02 % | €8,04 | €8,32 | €8,04 | 13,46K |
| 2026-06-04 | €7,96 | +2,05 % | €7,80 | €7,98 | €7,66 | 10,97K |
| 2026-06-03 | €7,80 | -6,47 % | €8,38 | €8,38 | €7,58 | 18,14K |
| 2026-06-02 | €8,34 | -0,71 % | €8,36 | €8,40 | €8,28 | 4,85K |
| 2026-06-01 | €8,40 | +0,72 % | €8,30 | €8,44 | €8,28 | 14,33K |
| 2026-05-29 | €8,34 | +0,48 % | €8,34 | €8,34 | €8,28 | 4,67K |
| 2026-05-28 | €8,30 | -0,24 % | €8,36 | €8,36 | €8,26 | 4,50K |