Groupe OKwind SA ALOKW
EURONEXT · Frankreich · Versorger
€0,2400+0,02 (+9,09 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0,24 | 0,00 % | €0,22 | €0,24 | €0,22 | 8,40K |
| 2026-09-30 | €0,24 | +9,09 % | €0,22 | €0,24 | €0,21 | 12,87K |
| 2026-09-29 | €0,22 | 0,00 % | €0,23 | €0,25 | €0,22 | 30,35K |
| 2026-09-28 | €0,22 | -3,51 % | €0,23 | €0,23 | €0,22 | 11,73K |
| 2026-09-25 | €0,23 | 0,00 % | €0,22 | €0,23 | €0,22 | 19,31K |
| 2026-09-24 | €0,23 | -5,00 % | €0,25 | €0,25 | €0,22 | 10,40K |
| 2026-09-23 | €0,24 | -3,61 % | €0,25 | €0,25 | €0,22 | 9,30K |
| 2026-09-22 | €0,25 | +15,81 % | €0,24 | €0,25 | €0,23 | 43,75K |
| 2026-09-21 | €0,22 | -14,00 % | €0,25 | €0,25 | €0,22 | 14,69K |
| 2026-09-18 | €0,25 | +7,30 % | €0,24 | €0,26 | €0,22 | 39,47K |
| 2026-09-17 | €0,23 | -7,91 % | €0,25 | €0,26 | €0,23 | 26,63K |
| 2026-09-16 | €0,25 | -7,33 % | €0,27 | €0,27 | €0,25 | 12,16K |
| 2026-09-15 | €0,27 | +7,91 % | €0,25 | €0,27 | €0,25 | 14,62K |
| 2026-09-14 | €0,25 | 0,00 % | €0,25 | €0,26 | €0,25 | 13,93K |
| 2026-09-11 | €0,25 | -0,39 % | €0,25 | €0,25 | €0,25 | 3,81K |
| 2026-09-10 | €0,25 | +0,40 % | €0,25 | €0,27 | €0,25 | 15,69K |
| 2026-09-09 | €0,25 | -2,69 % | €0,26 | €0,27 | €0,25 | 25,93K |
| 2026-09-08 | €0,26 | +2,77 % | €0,25 | €0,26 | €0,25 | 4,66K |
| 2026-09-07 | €0,25 | -5,60 % | €0,27 | €0,27 | €0,25 | 28,40K |
| 2026-09-04 | €0,27 | +1,52 % | €0,25 | €0,27 | €0,25 | 2,46K |
| 2026-09-03 | €0,26 | -0,75 % | €0,25 | €0,26 | €0,25 | 12,44K |
| 2026-09-02 | €0,27 | -1,48 % | €0,25 | €0,27 | €0,25 | 10,24K |
| 2026-09-01 | €0,27 | +0,37 % | €0,25 | €0,27 | €0,25 | 38,79K |
| 2026-08-31 | €0,27 | +4,26 % | €0,26 | €0,27 | €0,26 | 45,88K |
| 2026-08-28 | €0,26 | -2,64 % | €0,25 | €0,27 | €0,25 | 6,33K |
| 2026-08-27 | €0,26 | -1,85 % | €0,26 | €0,27 | €0,26 | 2,80K |
| 2026-08-26 | €0,27 | +3,85 % | €0,26 | €0,27 | €0,26 | 47,45K |
| 2026-08-25 | €0,26 | -2,62 % | €0,25 | €0,26 | €0,25 | 31,53K |
| 2026-08-24 | €0,27 | +8,10 % | €0,25 | €0,27 | €0,24 | 72,59K |
| 2026-08-21 | €0,25 | +3,35 % | €0,24 | €0,25 | €0,24 | 87,76K |
| 2026-08-20 | €0,24 | -3,63 % | €0,25 | €0,25 | €0,23 | 38,55K |
| 2026-08-19 | €0,25 | 0,00 % | €0,25 | €0,25 | €0,24 | 32,37K |
| 2026-08-18 | €0,25 | -1,98 % | €0,25 | €0,25 | €0,24 | 52,57K |
| 2026-08-17 | €0,25 | -1,17 % | €0,25 | €0,25 | €0,24 | 17,05K |
| 2026-08-14 | €0,26 | +6,22 % | €0,24 | €0,26 | €0,23 | 359,99K |
| 2026-08-13 | €0,24 | -0,82 % | €0,24 | €0,24 | €0,24 | 158,90K |
| 2026-08-12 | €0,24 | -10,00 % | €0,27 | €0,27 | €0,24 | 54,02K |
| 2026-08-11 | €0,27 | +3,45 % | €0,26 | €0,27 | €0,24 | 30,92K |
| 2026-08-10 | €0,26 | -1,51 % | €0,27 | €0,27 | €0,26 | 17,98K |
| 2026-08-07 | €0,26 | -8,62 % | €0,29 | €0,29 | €0,26 | 49,88K |
| 2026-08-06 | €0,29 | -6,45 % | €0,30 | €0,30 | €0,28 | 15,40K |
| 2026-08-05 | €0,31 | +1,31 % | €0,30 | €0,33 | €0,27 | 346,12K |
| 2026-08-04 | €0,31 | +20,95 % | €0,30 | €0,32 | €0,27 | 214,59K |
| 2026-08-03 | €0,25 | +12,44 % | €0,23 | €0,25 | €0,22 | 54,46K |
| 2026-07-31 | €0,22 | -7,79 % | €0,25 | €0,25 | €0,22 | 51,11K |
| 2026-07-30 | €0,24 | -12,86 % | €0,23 | €0,25 | €0,22 | 118,79K |
| 2026-07-29 | €0,28 | -15,15 % | €0,31 | €0,31 | €0,28 | 33,79K |
| 2026-07-28 | €0,33 | -2,37 % | €0,35 | €0,38 | €0,33 | 89,78K |
| 2026-07-27 | €0,34 | +27,55 % | €0,28 | €0,34 | €0,27 | 51,46K |
| 2026-07-24 | €0,26 | +12,29 % | €0,22 | €0,27 | €0,22 | 20,41K |
| 2026-07-23 | €0,24 | +9,77 % | €0,24 | €0,24 | €0,21 | 13,04K |
| 2026-07-22 | €0,22 | -10,42 % | €0,24 | €0,24 | €0,22 | 27,21K |
| 2026-07-21 | €0,24 | 0,00 % | €0,22 | €0,24 | €0,21 | 12,93K |
| 2026-07-20 | €0,24 | 0,00 % | €0,24 | €0,24 | €0,22 | 8,41K |
| 2026-07-17 | €0,24 | 0,00 % | €0,25 | €0,25 | €0,24 | 2,63K |
| 2026-07-16 | €0,24 | -4,00 % | €0,23 | €0,25 | €0,23 | 6,27K |
| 2026-07-15 | €0,25 | 0,00 % | €0,23 | €0,25 | €0,22 | 6,60K |
| 2026-07-14 | €0,25 | +13,64 % | €0,24 | €0,26 | €0,22 | 27,90K |
| 2026-07-13 | €0,22 | -1,32 % | €0,20 | €0,22 | €0,20 | 35,69K |
| 2026-07-10 | €0,22 | -4,79 % | €0,23 | €0,23 | €0,22 | 7,57K |
| 2026-07-09 | €0,23 | +0,69 % | €0,22 | €0,24 | €0,22 | 20,23K |
| 2026-07-08 | €0,23 | -6,15 % | €0,25 | €0,25 | €0,23 | 10,28K |
| 2026-07-07 | €0,25 | 0,00 % | €0,25 | €0,25 | €0,25 | 490 |
| 2026-07-06 | €0,25 | -17,40 % | €0,23 | €0,25 | €0,23 | 2,02K |
| 2026-07-03 | €0,30 | 0,00 % | €0,32 | €0,32 | €0,30 | 12,15K |
| 2026-07-02 | €0,30 | 0,00 % | €0,30 | €0,31 | €0,29 | 906 |
| 2026-07-01 | €0,30 | +9,09 % | €0,28 | €0,30 | €0,28 | 1,72K |
| 2026-06-30 | €0,28 | -13,79 % | €0,32 | €0,32 | €0,28 | 434 |
| 2026-06-29 | €0,32 | +7,05 % | €0,31 | €0,32 | €0,31 | 12,33K |
| 2026-06-26 | €0,30 | +6,43 % | €0,27 | €0,30 | €0,27 | 5,53K |
| 2026-06-25 | €0,28 | -6,67 % | €0,27 | €0,28 | €0,27 | 5,03K |
| 2026-06-24 | €0,30 | 0,00 % | €0,30 | €0,32 | €0,27 | 23,20K |
| 2026-06-23 | €0,30 | 0,00 % | €0,30 | €0,32 | €0,30 | 6,44K |
| 2026-06-22 | €0,30 | +1,35 % | €0,31 | €0,34 | €0,29 | 11,60K |
| 2026-06-19 | €0,30 | +9,23 % | €0,27 | €0,30 | €0,26 | 10,66K |
| 2026-06-18 | €0,27 | -12,58 % | €0,29 | €0,32 | €0,27 | 20,68K |
| 2026-06-17 | €0,31 | +20,16 % | €0,28 | €0,33 | €0,28 | 104,25K |
| 2026-06-16 | €0,26 | +10,26 % | €0,25 | €0,26 | €0,24 | 27,05K |
| 2026-06-15 | €0,23 | -16,13 % | €0,25 | €0,25 | €0,23 | 19,26K |
| 2026-06-12 | €0,28 | -12,54 % | €0,27 | €0,29 | €0,27 | 69,57K |
| 2026-06-11 | €0,32 | -0,93 % | €0,32 | €0,32 | €0,30 | 24,21K |
| 2026-06-10 | €0,32 | -11,78 % | €0,37 | €0,37 | €0,31 | 45,26K |
| 2026-06-09 | €0,37 | -2,67 % | €0,37 | €0,37 | €0,35 | 2,90K |
| 2026-06-08 | €0,38 | -0,27 % | €0,38 | €0,38 | €0,35 | 15,46K |
| 2026-06-05 | €0,38 | +0,27 % | €0,40 | €0,40 | €0,38 | 6,10K |
| 2026-06-04 | €0,38 | -3,85 % | €0,39 | €0,39 | €0,38 | 24,89K |
| 2026-06-03 | €0,39 | -0,26 % | €0,40 | €0,42 | €0,39 | 20,68K |
| 2026-06-02 | €0,39 | +1,82 % | €0,38 | €0,41 | €0,38 | 17,49K |
| 2026-06-01 | €0,38 | -16,52 % | €0,49 | €0,49 | €0,38 | 72,28K |
| 2026-05-29 | €0,46 | +3,60 % | €0,48 | €0,48 | €0,44 | 9,21K |