Plant Advanced Technologies SA ALPAT
EURONEXT · Frankreich · Prozessindustrie
€4,24-0,02 (-0,47 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4,24 | -0,47 % | €4,24 | €4,24 | €4,24 | 10 |
| 2026-09-30 | €4,26 | +0,47 % | €4,24 | €4,26 | €4,24 | 20 |
| 2026-09-29 | €4,24 | 0,00 % | €4,24 | €4,24 | €4,24 | 20 |
| 2026-09-28 | €4,24 | -0,47 % | €4,24 | €4,24 | €4,24 | 20 |
| 2026-09-25 | €4,26 | 0,00 % | €4,26 | €4,26 | €4,26 | 20 |
| 2026-09-24 | €4,26 | 0,00 % | €4,26 | €4,26 | €4,26 | 20 |
| 2026-09-23 | €4,26 | 0,00 % | €4,26 | €4,26 | €4,26 | 20 |
| 2026-09-22 | €4,26 | 0,00 % | €4,26 | €4,26 | €4,10 | 230 |
| 2026-09-21 | €4,26 | 0,00 % | €4,24 | €4,26 | €4,24 | 161 |
| 2026-09-18 | €4,26 | 0,00 % | €4,26 | €4,26 | €4,26 | 0 |
| 2026-09-17 | €4,26 | 0,00 % | €4,26 | €4,26 | €4,26 | 10 |
| 2026-09-16 | €4,26 | -0,47 % | €4,10 | €4,26 | €4,10 | 184 |
| 2026-09-15 | €4,28 | 0,00 % | €4,28 | €4,28 | €4,28 | 180 |
| 2026-09-14 | €4,28 | -0,93 % | €4,28 | €4,28 | €3,90 | 1,77K |
| 2026-09-11 | €4,32 | 0,00 % | €4,28 | €4,32 | €4,06 | 178 |
| 2026-09-10 | €4,32 | 0,00 % | €4,32 | €4,32 | €4,32 | 20 |
| 2026-09-09 | €4,32 | 0,00 % | €4,32 | €4,32 | €4,20 | 91 |
| 2026-09-08 | €4,32 | 0,00 % | €4,32 | €4,32 | €4,06 | 381 |
| 2026-09-07 | €4,32 | +0,47 % | €4,32 | €4,32 | €4,06 | 30 |
| 2026-09-04 | €4,30 | -0,46 % | €4,30 | €4,30 | €4,06 | 593 |
| 2026-09-03 | €4,32 | -0,92 % | €4,36 | €4,36 | €4,04 | 682 |
| 2026-09-02 | €4,36 | 0,00 % | €4,36 | €4,36 | €4,36 | 20 |
| 2026-09-01 | €4,36 | 0,00 % | €4,36 | €4,36 | €4,36 | 143 |
| 2026-08-31 | €4,36 | -0,46 % | €4,36 | €4,36 | €4,36 | 10 |
| 2026-08-28 | €4,38 | +2,34 % | €4,30 | €4,38 | €4,30 | 40 |
| 2026-08-27 | €4,28 | -0,47 % | €4,28 | €4,28 | €4,28 | 20 |
| 2026-08-26 | €4,30 | +2,38 % | €4,30 | €4,30 | €4,04 | 1,26K |
| 2026-08-25 | €4,20 | -2,78 % | €4,30 | €4,30 | €4,20 | 420 |
| 2026-08-24 | €4,32 | 0,00 % | €4,32 | €4,32 | €4,32 | 10 |
| 2026-08-21 | €4,32 | -0,92 % | €4,04 | €4,36 | €4,04 | 778 |
| 2026-08-20 | €4,36 | 0,00 % | €4,38 | €4,38 | €4,34 | 516 |
| 2026-08-19 | €4,36 | -1,36 % | €4,40 | €4,42 | €4,02 | 514 |
| 2026-08-18 | €4,42 | -1,34 % | €4,34 | €4,42 | €4,08 | 86 |
| 2026-08-17 | €4,48 | +1,36 % | €4,40 | €4,48 | €3,98 | 755 |
| 2026-08-14 | €4,42 | -1,34 % | €4,46 | €4,46 | €4,06 | 960 |
| 2026-08-13 | €4,48 | 0,00 % | €4,46 | €4,48 | €4,10 | 358 |
| 2026-08-12 | €4,48 | 0,00 % | €4,48 | €4,48 | €4,48 | 10 |
| 2026-08-11 | €4,48 | -2,18 % | €4,46 | €4,48 | €4,26 | 49 |
| 2026-08-10 | €4,58 | 0,00 % | €4,56 | €4,58 | €4,30 | 1,18K |
| 2026-08-07 | €4,58 | +6,51 % | €4,72 | €4,72 | €4,26 | 1,06K |
| 2026-08-06 | €4,30 | -11,89 % | €4,76 | €4,76 | €4,30 | 2,37K |
| 2026-08-05 | €4,88 | +2,09 % | €4,88 | €4,88 | €4,88 | 10 |
| 2026-08-04 | €4,78 | +2,14 % | €4,88 | €4,88 | €4,50 | 165 |
| 2026-08-03 | €4,68 | -4,49 % | €4,88 | €4,88 | €4,40 | 262 |
| 2026-07-31 | €4,90 | +0,41 % | €4,94 | €4,94 | €4,90 | 160 |
| 2026-07-30 | €4,88 | +16,19 % | €4,48 | €4,88 | €4,30 | 110 |
| 2026-07-29 | €4,20 | -6,67 % | €4,50 | €4,50 | €4,10 | 719 |
| 2026-07-28 | €4,50 | -6,25 % | €5,00 | €5,00 | €4,50 | 1,00K |
| 2026-07-27 | €4,80 | -9,43 % | €4,90 | €5,00 | €4,50 | 5,40K |
| 2026-07-24 | €5,30 | -20,90 % | €5,55 | €5,55 | €5,30 | 583 |
| 2026-07-23 | €6,70 | 0,00 % | €6,70 | €6,70 | €6,70 | 0 |
| 2026-07-22 | €6,70 | 0,00 % | €6,70 | €6,70 | €6,70 | 0 |
| 2026-07-21 | €6,70 | 0,00 % | €6,70 | €6,70 | €6,70 | 0 |
| 2026-07-20 | €6,70 | 0,00 % | €6,70 | €6,70 | €6,70 | 0 |
| 2026-07-17 | €6,70 | -0,74 % | €6,70 | €6,70 | €6,70 | 10 |
| 2026-07-16 | €6,75 | 0,00 % | €6,75 | €6,75 | €6,75 | 20 |
| 2026-07-15 | €6,75 | 0,00 % | €6,75 | €6,75 | €6,75 | 10 |
| 2026-07-14 | €6,75 | 0,00 % | €6,75 | €6,75 | €6,70 | 100 |
| 2026-07-13 | €6,75 | +5,47 % | €6,60 | €6,75 | €6,60 | 55 |
| 2026-07-10 | €6,40 | +8,47 % | €5,90 | €6,40 | €5,75 | 877 |
| 2026-07-09 | €5,90 | 0,00 % | €5,95 | €5,95 | €5,50 | 195 |
| 2026-07-08 | €5,90 | 0,00 % | €5,95 | €5,95 | €5,90 | 180 |
| 2026-07-07 | €5,90 | +0,85 % | €5,95 | €5,95 | €5,50 | 225 |
| 2026-07-06 | €5,85 | -0,85 % | €5,50 | €5,85 | €5,50 | 588 |
| 2026-07-03 | €5,90 | 0,00 % | €5,95 | €5,95 | €5,90 | 120 |
| 2026-07-02 | €5,90 | -1,67 % | €5,95 | €5,95 | €5,60 | 308 |
| 2026-07-01 | €6,00 | +3,45 % | €6,00 | €6,00 | €6,00 | 20 |
| 2026-06-30 | €5,80 | +6,42 % | €5,95 | €5,95 | €5,80 | 141 |
| 2026-06-29 | €5,45 | -0,91 % | €4,98 | €5,45 | €4,98 | 383 |
| 2026-06-26 | €5,50 | +0,92 % | €5,50 | €5,50 | €5,50 | 10 |
| 2026-06-25 | €5,45 | +4,81 % | €5,25 | €5,45 | €5,25 | 160 |
| 2026-06-24 | €5,20 | 0,00 % | €5,10 | €5,20 | €5,10 | 1,84K |
| 2026-06-23 | €5,20 | +5,69 % | €5,15 | €5,25 | €4,80 | 612 |
| 2026-06-22 | €4,92 | -8,89 % | €5,00 | €5,05 | €4,58 | 6,90K |
| 2026-06-19 | €5,40 | -10,00 % | €5,95 | €5,95 | €5,40 | 265 |
| 2026-06-18 | €6,00 | 0,00 % | €6,00 | €6,00 | €6,00 | 96 |
| 2026-06-17 | €6,00 | -11,11 % | €6,65 | €6,65 | €6,00 | 786 |
| 2026-06-16 | €6,75 | 0,00 % | €6,75 | €6,75 | €6,75 | 0 |
| 2026-06-15 | €6,75 | 0,00 % | €6,75 | €6,75 | €6,75 | 0 |
| 2026-06-12 | €6,75 | 0,00 % | €6,75 | €6,75 | €6,75 | 10 |
| 2026-06-11 | €6,75 | 0,00 % | €6,75 | €6,75 | €6,75 | 20 |
| 2026-06-10 | €6,75 | -2,88 % | €6,95 | €6,95 | €6,75 | 134 |
| 2026-06-09 | €6,95 | +3,73 % | €6,70 | €6,95 | €6,70 | 20 |
| 2026-06-08 | €6,70 | -0,74 % | €6,90 | €6,90 | €6,45 | 317 |
| 2026-06-05 | €6,75 | +1,50 % | €6,65 | €6,75 | €6,40 | 732 |
| 2026-06-04 | €6,65 | -1,48 % | €6,65 | €6,65 | €6,65 | 45 |
| 2026-06-03 | €6,75 | 0,00 % | €6,75 | €6,75 | €6,75 | 50 |
| 2026-06-02 | €6,75 | -2,88 % | €6,95 | €6,95 | €6,75 | 250 |
| 2026-06-01 | €6,95 | +0,72 % | €6,95 | €6,95 | €6,95 | 10 |
| 2026-05-29 | €6,90 | -0,72 % | €6,85 | €6,95 | €6,45 | 680 |