Odyssee Technologies ALODY
EURONEXT · Frankreich · Finanzen
€17,24-0,06 (-0,35 %)
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 | €17,30 | -1,59 % | €17,20 | €17,50 | €17,20 | 965 |
| 2026-09-29 | €17,58 | +0,80 % | €17,46 | €17,90 | €17,46 | 379 |
| 2026-09-28 | €17,44 | -0,34 % | €17,40 | €17,52 | €17,40 | 172 |
| 2026-09-25 | €17,50 | -1,80 % | €17,90 | €17,90 | €17,50 | 512 |
| 2026-09-24 | €17,82 | -0,89 % | €17,80 | €17,82 | €17,10 | 1,53K |
| 2026-09-23 | €17,98 | +0,45 % | €17,90 | €17,98 | €17,90 | 22 |
| 2026-09-22 | €17,90 | -1,10 % | €18,10 | €18,10 | €17,90 | 868 |
| 2026-09-21 | €18,10 | +0,56 % | €18,00 | €18,10 | €18,00 | 1,07K |
| 2026-09-18 | €18,00 | -0,22 % | €18,16 | €18,16 | €18,00 | 1,05K |
| 2026-09-17 | €18,04 | -0,22 % | €18,16 | €18,16 | €18,00 | 670 |
| 2026-09-16 | €18,08 | 0,00 % | €18,28 | €18,28 | €18,08 | 196 |
| 2026-09-15 | €18,08 | -0,22 % | €18,12 | €18,20 | €18,08 | 547 |
| 2026-09-14 | €18,12 | +2,37 % | €18,00 | €18,20 | €18,00 | 314 |
| 2026-09-11 | €17,70 | 0,00 % | €17,80 | €17,80 | €17,60 | 338 |
| 2026-09-10 | €17,70 | -3,17 % | €18,26 | €18,26 | €17,70 | 1,12K |
| 2026-09-09 | €18,28 | -0,11 % | €18,20 | €18,30 | €18,10 | 398 |
| 2026-09-08 | €18,30 | -1,51 % | €18,58 | €18,60 | €17,82 | 1,83K |
| 2026-09-07 | €18,58 | -0,11 % | €18,88 | €18,88 | €18,54 | 357 |
| 2026-09-04 | €18,60 | -0,75 % | €18,72 | €18,74 | €18,60 | 141 |
| 2026-09-03 | €18,74 | +0,75 % | €18,74 | €18,74 | €18,54 | 459 |
| 2026-09-02 | €18,60 | -1,06 % | €18,66 | €18,80 | €18,60 | 302 |
| 2026-09-01 | €18,80 | -0,84 % | €18,94 | €18,96 | €18,78 | 529 |
| 2026-08-31 | €18,96 | -2,97 % | €18,96 | €19,00 | €18,94 | 126 |
| 2026-08-28 | €19,54 | +4,27 % | €18,74 | €19,60 | €18,70 | 2,07K |
| 2026-08-27 | €18,74 | -1,88 % | €19,10 | €19,28 | €18,62 | 1,60K |
| 2026-08-26 | €19,10 | -1,55 % | €19,42 | €19,42 | €19,10 | 924 |
| 2026-08-25 | €19,40 | +0,83 % | €19,10 | €19,68 | €19,10 | 478 |
| 2026-08-24 | €19,24 | +0,21 % | €19,24 | €19,98 | €19,24 | 837 |
| 2026-08-21 | €19,20 | +0,84 % | €19,04 | €19,50 | €18,92 | 896 |
| 2026-08-20 | €19,04 | -1,35 % | €19,20 | €19,20 | €18,98 | 866 |
| 2026-08-19 | €19,30 | -2,53 % | €20,00 | €20,00 | €19,06 | 1,05K |
| 2026-08-18 | €19,80 | +1,54 % | €19,30 | €19,80 | €19,10 | 854 |
| 2026-08-17 | €19,50 | -2,01 % | €19,90 | €19,90 | €19,50 | 1,32K |
| 2026-08-14 | €19,90 | +1,53 % | €19,62 | €20,00 | €19,50 | 1,04K |
| 2026-08-13 | €19,60 | -1,41 % | €19,94 | €19,94 | €19,60 | 1,39K |
| 2026-08-12 | €19,88 | -0,50 % | €20,00 | €20,00 | €19,78 | 967 |
| 2026-08-11 | €19,98 | 0,00 % | €19,94 | €19,98 | €19,78 | 1,23K |
| 2026-08-10 | €19,98 | +0,71 % | €20,00 | €20,20 | €19,96 | 3,85K |
| 2026-08-07 | €19,84 | +0,40 % | €19,50 | €19,84 | €19,30 | 1,84K |
| 2026-08-06 | €19,76 | -0,30 % | €19,80 | €19,80 | €19,50 | 1,49K |
| 2026-08-05 | €19,82 | +0,10 % | €19,80 | €19,84 | €19,70 | 2,38K |
| 2026-08-04 | €19,80 | 0,00 % | €19,80 | €19,96 | €19,70 | 802 |
| 2026-08-03 | €19,80 | -1,98 % | €20,20 | €20,20 | €19,80 | 944 |
| 2026-07-31 | €20,20 | +0,75 % | €20,30 | €20,35 | €19,90 | 1,01K |
| 2026-07-30 | €20,05 | -8,86 % | €19,98 | €20,90 | €19,80 | 3,41K |
| 2026-07-29 | €22,00 | +4,76 % | €21,15 | €22,00 | €21,15 | 1,24K |
| 2026-07-28 | €21,00 | +4,48 % | €20,10 | €21,00 | €20,00 | 1,16K |
| 2026-07-27 | €20,10 | +0,60 % | €19,90 | €20,10 | €19,80 | 508 |
| 2026-07-24 | €19,98 | +1,32 % | €19,72 | €20,00 | €19,72 | 552 |
| 2026-07-23 | €19,72 | 0,00 % | €19,72 | €20,00 | €19,70 | 192 |
| 2026-07-22 | €19,72 | -0,40 % | €19,70 | €21,00 | €19,70 | 1,33K |
| 2026-07-21 | €19,80 | -0,80 % | €19,98 | €19,98 | €19,52 | 697 |
| 2026-07-20 | €19,96 | +1,32 % | €19,74 | €20,10 | €19,32 | 866 |
| 2026-07-17 | €19,70 | -1,01 % | €19,00 | €19,74 | €18,80 | 1,41K |
| 2026-07-16 | €19,90 | -4,10 % | €20,20 | €20,50 | €19,50 | 1,15K |
| 2026-07-15 | €20,75 | -3,04 % | €21,35 | €21,35 | €20,15 | 589 |
| 2026-07-14 | €21,40 | 0,00 % | €21,40 | €21,40 | €20,85 | 604 |
| 2026-07-13 | €21,40 | +0,47 % | €21,40 | €21,60 | €21,00 | 555 |
| 2026-07-10 | €21,30 | -2,52 % | €21,90 | €21,95 | €21,20 | 376 |
| 2026-07-09 | €21,85 | +0,46 % | €22,00 | €22,00 | €21,20 | 738 |
| 2026-07-08 | €21,75 | -1,14 % | €22,00 | €22,00 | €21,30 | 1,22K |
| 2026-07-07 | €22,00 | +1,38 % | €21,80 | €22,10 | €21,60 | 776 |
| 2026-07-06 | €21,70 | -1,36 % | €22,00 | €22,25 | €21,60 | 1,71K |
| 2026-07-03 | €22,00 | -4,35 % | €22,50 | €23,00 | €21,50 | 4,34K |
| 2026-07-02 | €23,00 | +20,93 % | €21,45 | €23,50 | €20,65 | 7,67K |
| 2026-07-01 | €19,02 | -4,90 % | €20,50 | €20,50 | €18,70 | 1,50K |
| 2026-06-30 | €20,00 | +0,60 % | €20,35 | €20,35 | €19,00 | 1,30K |
| 2026-06-29 | €19,88 | +5,30 % | €19,22 | €20,20 | €19,22 | 1,99K |
| 2026-06-26 | €18,88 | +1,83 % | €18,54 | €19,22 | €18,54 | 1,23K |
| 2026-06-25 | €18,54 | +5,82 % | €18,30 | €18,54 | €18,02 | 925 |
| 2026-06-24 | €17,52 | -0,79 % | €17,10 | €17,68 | €17,10 | 1,25K |
| 2026-06-23 | €17,66 | +0,91 % | €17,20 | €17,78 | €17,06 | 1,13K |
| 2026-06-22 | €17,50 | -6,02 % | €18,50 | €18,50 | €17,30 | 3,00K |
| 2026-06-19 | €18,62 | -3,62 % | €19,84 | €19,84 | €18,42 | 2,40K |
| 2026-06-18 | €19,32 | +3,76 % | €19,00 | €19,80 | €18,64 | 1,66K |
| 2026-06-17 | €18,62 | -2,51 % | €19,00 | €19,00 | €18,52 | 997 |
| 2026-06-16 | €19,10 | -4,50 % | €19,80 | €19,98 | €19,10 | 1,74K |
| 2026-06-15 | €20,00 | +3,95 % | €19,24 | €20,30 | €19,24 | 1,28K |
| 2026-06-12 | €19,24 | -1,03 % | €19,10 | €19,42 | €19,00 | 2,20K |
| 2026-06-11 | €19,44 | -3,76 % | €19,80 | €20,30 | €19,10 | 1,95K |
| 2026-06-10 | €20,20 | -3,81 % | €20,50 | €21,05 | €19,70 | 2,18K |
| 2026-06-09 | €21,00 | +1,45 % | €20,70 | €21,05 | €20,50 | 1,09K |
| 2026-06-08 | €20,70 | -2,36 % | €21,00 | €21,10 | €20,70 | 1,15K |
| 2026-06-05 | €21,20 | -0,93 % | €21,50 | €21,60 | €21,20 | 427 |
| 2026-06-04 | €21,40 | +1,42 % | €21,10 | €21,50 | €21,10 | 687 |
| 2026-06-03 | €21,10 | -2,09 % | €21,55 | €21,55 | €21,10 | 799 |
| 2026-06-02 | €21,55 | +0,94 % | €21,55 | €22,00 | €21,40 | 734 |
| 2026-06-01 | €21,35 | -0,70 % | €21,10 | €22,25 | €21,10 | 421 |
| 2026-05-29 | €21,50 | -1,60 % | €22,00 | €22,00 | €21,40 | 1,14K |
| 2026-05-28 | €21,85 | -1,58 % | €22,20 | €22,20 | €21,50 | 504 |