Altheora SA ALORA
EURONEXT · Frankreich · Prozessindustrie
€0,3890-0,01 (-2,51 %)
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 | €0,40 | 0,00 % | €0,40 | €0,40 | €0,40 | 50 |
| 2026-09-29 | €0,40 | -2,44 % | €0,36 | €0,40 | €0,36 | 3,62K |
| 2026-09-28 | €0,41 | +7,63 % | €0,37 | €0,41 | €0,37 | 4,77K |
| 2026-09-25 | €0,38 | -6,86 % | €0,37 | €0,41 | €0,36 | 63,14K |
| 2026-09-24 | €0,41 | -0,49 % | €0,41 | €0,41 | €0,39 | 757 |
| 2026-09-23 | €0,41 | +4,06 % | €0,39 | €0,41 | €0,39 | 1,53K |
| 2026-09-22 | €0,39 | -3,43 % | €0,38 | €0,40 | €0,38 | 2,10K |
| 2026-09-21 | €0,41 | +2,26 % | €0,40 | €0,41 | €0,38 | 637 |
| 2026-09-18 | €0,40 | 0,00 % | €0,41 | €0,41 | €0,39 | 2,49K |
| 2026-09-17 | €0,40 | 0,00 % | €0,40 | €0,40 | €0,39 | 980 |
| 2026-09-16 | €0,40 | -0,25 % | €0,39 | €0,40 | €0,39 | 3,95K |
| 2026-09-15 | €0,40 | 0,00 % | €0,40 | €0,40 | €0,40 | 0 |
| 2026-09-14 | €0,40 | -1,72 % | €0,40 | €0,40 | €0,40 | 2,33K |
| 2026-09-11 | €0,41 | -0,49 % | €0,39 | €0,41 | €0,39 | 2,07K |
| 2026-09-10 | €0,41 | +2,25 % | €0,41 | €0,41 | €0,41 | 1 |
| 2026-09-09 | €0,40 | -0,50 % | €0,41 | €0,41 | €0,39 | 5,45K |
| 2026-09-08 | €0,40 | -2,19 % | €0,41 | €0,41 | €0,40 | 1,47K |
| 2026-09-07 | €0,41 | +0,24 % | €0,41 | €0,41 | €0,41 | 695 |
| 2026-09-04 | €0,41 | -0,73 % | €0,41 | €0,41 | €0,41 | 79 |
| 2026-09-03 | €0,41 | 0,00 % | €0,41 | €0,41 | €0,41 | 0 |
| 2026-09-02 | €0,41 | 0,00 % | €0,41 | €0,41 | €0,41 | 0 |
| 2026-09-01 | €0,41 | 0,00 % | €0,41 | €0,41 | €0,39 | 1,33K |
| 2026-08-31 | €0,41 | -0,24 % | €0,39 | €0,41 | €0,38 | 26,16K |
| 2026-08-28 | €0,41 | 0,00 % | €0,41 | €0,41 | €0,41 | 1,20K |
| 2026-08-27 | €0,41 | 0,00 % | €0,41 | €0,41 | €0,41 | 101 |
| 2026-08-26 | €0,41 | +3,50 % | €0,43 | €0,43 | €0,41 | 10,61K |
| 2026-08-25 | €0,40 | +2,30 % | €0,40 | €0,40 | €0,39 | 1,64K |
| 2026-08-24 | €0,39 | -3,69 % | €0,42 | €0,42 | €0,39 | 12,88K |
| 2026-08-21 | €0,41 | -4,47 % | €0,44 | €0,44 | €0,40 | 46,94K |
| 2026-08-20 | €0,43 | +0,24 % | €0,39 | €0,43 | €0,39 | 6,20K |
| 2026-08-19 | €0,42 | +3,67 % | €0,42 | €0,43 | €0,41 | 1,90K |
| 2026-08-18 | €0,41 | -2,62 % | €0,42 | €0,42 | €0,41 | 20 |
| 2026-08-17 | €0,42 | +1,20 % | €0,41 | €0,42 | €0,40 | 17,46K |
| 2026-08-14 | €0,41 | +7,51 % | €0,38 | €0,42 | €0,38 | 8,52K |
| 2026-08-13 | €0,39 | -5,85 % | €0,40 | €0,41 | €0,39 | 10,87K |
| 2026-08-12 | €0,41 | +2,76 % | €0,41 | €0,41 | €0,38 | 3,62K |
| 2026-08-11 | €0,40 | -2,68 % | €0,40 | €0,40 | €0,40 | 2,49K |
| 2026-08-10 | €0,41 | +2,50 % | €0,41 | €0,41 | €0,38 | 18,60K |
| 2026-08-07 | €0,40 | +2,56 % | €0,41 | €0,41 | €0,40 | 10,24K |
| 2026-08-06 | €0,39 | -6,02 % | €0,39 | €0,41 | €0,39 | 11,43K |
| 2026-08-05 | €0,41 | +6,41 % | €0,39 | €0,41 | €0,39 | 5,11K |
| 2026-08-04 | €0,39 | 0,00 % | €0,39 | €0,39 | €0,39 | 0 |
| 2026-08-03 | €0,39 | -2,50 % | €0,39 | €0,41 | €0,39 | 2,87K |
| 2026-07-31 | €0,40 | -2,44 % | €0,41 | €0,43 | €0,40 | 12,34K |
| 2026-07-30 | €0,41 | +3,54 % | €0,41 | €0,41 | €0,41 | 1,26K |
| 2026-07-29 | €0,40 | -3,41 % | €0,39 | €0,41 | €0,39 | 2,46K |
| 2026-07-28 | €0,41 | 0,00 % | €0,40 | €0,41 | €0,40 | 2,93K |
| 2026-07-27 | €0,41 | +2,50 % | €0,40 | €0,41 | €0,38 | 24,59K |
| 2026-07-24 | €0,40 | +12,99 % | €0,36 | €0,40 | €0,36 | 81,80K |
| 2026-07-23 | €0,35 | -0,56 % | €0,35 | €0,36 | €0,35 | 13,75K |
| 2026-07-22 | €0,36 | -1,11 % | €0,35 | €0,36 | €0,35 | 6,26K |
| 2026-07-21 | €0,36 | -5,26 % | €0,37 | €0,37 | €0,36 | 8,09K |
| 2026-07-20 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-17 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-16 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 70 |
| 2026-07-15 | €0,38 | +2,70 % | €0,38 | €0,38 | €0,37 | 2,53K |
| 2026-07-14 | €0,37 | -2,63 % | €0,38 | €0,38 | €0,37 | 53 |
| 2026-07-13 | €0,38 | +2,15 % | €0,38 | €0,38 | €0,38 | 3,28K |
| 2026-07-10 | €0,37 | -0,80 % | €0,38 | €0,38 | €0,37 | 10 |
| 2026-07-09 | €0,38 | +1,35 % | €0,37 | €0,38 | €0,37 | 2,06K |
| 2026-07-08 | €0,37 | 0,00 % | €0,37 | €0,37 | €0,37 | 1,89K |
| 2026-07-07 | €0,37 | -6,80 % | €0,37 | €0,38 | €0,37 | 28,58K |
| 2026-07-06 | €0,40 | 0,00 % | €0,40 | €0,40 | €0,38 | 822 |
| 2026-07-03 | €0,40 | 0,00 % | €0,40 | €0,40 | €0,40 | 0 |
| 2026-07-02 | €0,40 | +6,72 % | €0,40 | €0,40 | €0,37 | 601 |
| 2026-07-01 | €0,37 | -6,77 % | €0,40 | €0,40 | €0,37 | 16,68K |
| 2026-06-30 | €0,40 | 0,00 % | €0,40 | €0,40 | €0,40 | 0 |
| 2026-06-29 | €0,40 | -1,97 % | €0,38 | €0,40 | €0,38 | 12,91K |
| 2026-06-26 | €0,41 | 0,00 % | €0,41 | €0,41 | €0,41 | 0 |
| 2026-06-25 | €0,41 | 0,00 % | €0,41 | €0,41 | €0,41 | 0 |
| 2026-06-24 | €0,41 | +3,30 % | €0,40 | €0,41 | €0,40 | 3,05K |
| 2026-06-23 | €0,39 | +1,03 % | €0,38 | €0,41 | €0,37 | 7,81K |
| 2026-06-22 | €0,39 | +2,09 % | €0,39 | €0,39 | €0,39 | 483 |
| 2026-06-19 | €0,38 | -6,60 % | €0,37 | €0,39 | €0,37 | 9,32K |
| 2026-06-18 | €0,41 | +0,74 % | €0,42 | €0,42 | €0,38 | 14,36K |
| 2026-06-17 | €0,41 | -0,98 % | €0,41 | €0,41 | €0,41 | 720 |
| 2026-06-16 | €0,41 | +0,99 % | €0,41 | €0,41 | €0,41 | 2,67K |
| 2026-06-15 | €0,41 | -3,33 % | €0,42 | €0,42 | €0,41 | 16,22K |
| 2026-06-12 | €0,42 | -0,71 % | €0,42 | €0,42 | €0,42 | 3,95K |
| 2026-06-11 | €0,42 | +3,17 % | €0,41 | €0,42 | €0,41 | 730 |
| 2026-06-10 | €0,41 | -0,97 % | €0,43 | €0,43 | €0,41 | 36,73K |
| 2026-06-09 | €0,41 | -6,33 % | €0,46 | €0,46 | €0,41 | 3,06K |
| 2026-06-08 | €0,44 | -1,12 % | €0,45 | €0,46 | €0,44 | 5,71K |
| 2026-06-05 | €0,45 | -0,22 % | €0,45 | €0,46 | €0,45 | 13,05K |
| 2026-06-04 | €0,45 | -1,54 % | €0,46 | €0,46 | €0,45 | 16,13K |
| 2026-06-03 | €0,46 | +1,34 % | €0,46 | €0,46 | €0,45 | 24,54K |
| 2026-06-02 | €0,45 | -0,22 % | €0,45 | €0,46 | €0,45 | 16,88K |
| 2026-06-01 | €0,45 | 0,00 % | €0,45 | €0,46 | €0,45 | 31,10K |
| 2026-05-29 | €0,45 | -3,02 % | €0,46 | €0,47 | €0,45 | 15,35K |
| 2026-05-28 | €0,46 | -4,33 % | €0,49 | €0,49 | €0,45 | 50,90K |