Pet service Holding N.V ALPET
EURONEXT · Frankreich · Prozessindustrie
€4,44+0,24 (+5,71 %)
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 | €4,20 | -2,78 % | €4,38 | €4,38 | €4,20 | 515 |
| 2026-09-29 | €4,32 | +8,00 % | €4,16 | €4,34 | €4,16 | 4,48K |
| 2026-09-28 | €4,00 | -0,99 % | €4,00 | €4,02 | €4,00 | 1,24K |
| 2026-09-25 | €4,04 | +2,54 % | €3,98 | €4,24 | €3,98 | 3,83K |
| 2026-09-24 | €3,94 | 0,00 % | €3,94 | €3,94 | €3,94 | 0 |
| 2026-09-23 | €3,94 | 0,00 % | €3,94 | €3,94 | €3,94 | 0 |
| 2026-09-22 | €3,94 | +2,07 % | €3,94 | €3,94 | €3,94 | 16 |
| 2026-09-21 | €3,86 | 0,00 % | €3,86 | €3,86 | €3,86 | 0 |
| 2026-09-18 | €3,86 | +2,66 % | €3,82 | €3,86 | €3,82 | 1,00K |
| 2026-09-17 | €3,76 | -5,53 % | €3,84 | €3,92 | €3,76 | 1,76K |
| 2026-09-16 | €3,98 | 0,00 % | €3,98 | €3,98 | €3,98 | 140 |
| 2026-09-15 | €3,98 | 0,00 % | €3,98 | €3,98 | €3,98 | 0 |
| 2026-09-14 | €3,98 | -2,93 % | €4,00 | €4,00 | €3,94 | 243 |
| 2026-09-11 | €4,10 | -3,30 % | €4,24 | €4,24 | €4,00 | 751 |
| 2026-09-10 | €4,24 | +2,42 % | €4,14 | €4,24 | €4,00 | 618 |
| 2026-09-09 | €4,14 | -0,48 % | €4,04 | €4,14 | €4,04 | 2,38K |
| 2026-09-08 | €4,16 | 0,00 % | €4,16 | €4,16 | €4,16 | 0 |
| 2026-09-07 | €4,16 | -0,95 % | €4,16 | €4,16 | €4,16 | 12 |
| 2026-09-04 | €4,20 | 0,00 % | €4,20 | €4,20 | €4,20 | 0 |
| 2026-09-03 | €4,20 | +0,96 % | €4,04 | €4,20 | €4,04 | 102 |
| 2026-09-02 | €4,16 | +1,46 % | €4,10 | €4,16 | €4,02 | 507 |
| 2026-09-01 | €4,10 | -2,38 % | €4,14 | €4,14 | €4,04 | 2,28K |
| 2026-08-31 | €4,20 | 0,00 % | €4,20 | €4,20 | €4,20 | 0 |
| 2026-08-28 | €4,20 | 0,00 % | €4,18 | €4,20 | €4,18 | 1,88K |
| 2026-08-27 | €4,20 | +0,48 % | €4,20 | €4,20 | €4,10 | 237 |
| 2026-08-26 | €4,18 | 0,00 % | €4,18 | €4,18 | €4,18 | 0 |
| 2026-08-25 | €4,18 | +0,48 % | €4,18 | €4,18 | €4,18 | 208 |
| 2026-08-24 | €4,16 | -0,95 % | €4,18 | €4,18 | €4,16 | 435 |
| 2026-08-21 | €4,20 | +3,96 % | €4,12 | €4,20 | €4,12 | 416 |
| 2026-08-20 | €4,04 | -3,35 % | €4,04 | €4,08 | €4,02 | 1,46K |
| 2026-08-19 | €4,18 | 0,00 % | €4,20 | €4,20 | €4,18 | 360 |
| 2026-08-18 | €4,18 | +0,97 % | €4,16 | €4,18 | €4,14 | 920 |
| 2026-08-17 | €4,14 | -1,43 % | €4,24 | €4,24 | €4,14 | 420 |
| 2026-08-14 | €4,20 | -1,87 % | €4,24 | €4,24 | €4,20 | 500 |
| 2026-08-13 | €4,28 | +4,39 % | €4,20 | €4,28 | €4,20 | 245 |
| 2026-08-12 | €4,10 | 0,00 % | €4,10 | €4,10 | €4,10 | 0 |
| 2026-08-11 | €4,10 | 0,00 % | €4,10 | €4,10 | €4,10 | 0 |
| 2026-08-10 | €4,10 | -6,82 % | €4,40 | €4,40 | €4,04 | 1,47K |
| 2026-08-07 | €4,40 | 0,00 % | €4,40 | €4,40 | €4,40 | 100 |
| 2026-08-06 | €4,40 | -0,45 % | €4,40 | €4,40 | €4,40 | 214 |
| 2026-08-05 | €4,42 | 0,00 % | €4,32 | €4,42 | €4,32 | 1,52K |
| 2026-08-04 | €4,42 | -1,34 % | €4,40 | €4,42 | €4,40 | 1,57K |
| 2026-08-03 | €4,48 | +0,45 % | €4,24 | €4,48 | €4,24 | 2,02K |
| 2026-07-31 | €4,46 | +9,31 % | €4,48 | €4,48 | €4,16 | 1,63K |
| 2026-07-30 | €4,08 | +0,49 % | €4,10 | €4,10 | €4,08 | 1,53K |
| 2026-07-29 | €4,06 | -6,45 % | €4,44 | €4,44 | €4,04 | 3,51K |
| 2026-07-28 | €4,34 | +3,33 % | €4,16 | €4,34 | €4,14 | 1,15K |
| 2026-07-27 | €4,20 | -2,78 % | €4,48 | €4,48 | €4,20 | 2,69K |
| 2026-07-24 | €4,32 | -1,82 % | €4,32 | €4,32 | €4,32 | 732 |
| 2026-07-23 | €4,40 | -0,45 % | €4,60 | €4,60 | €4,40 | 90 |
| 2026-07-22 | €4,42 | 0,00 % | €4,42 | €4,42 | €4,42 | 0 |
| 2026-07-21 | €4,42 | -0,90 % | €4,48 | €4,60 | €4,42 | 3,70K |
| 2026-07-20 | €4,46 | +1,36 % | €4,46 | €4,46 | €4,46 | 160 |
| 2026-07-17 | €4,40 | -2,22 % | €4,48 | €4,48 | €4,40 | 495 |
| 2026-07-16 | €4,50 | 0,00 % | €4,50 | €4,50 | €4,50 | 297 |
| 2026-07-15 | €4,50 | +2,27 % | €4,50 | €4,50 | €4,50 | 70 |
| 2026-07-14 | €4,40 | +1,85 % | €4,40 | €4,40 | €4,40 | 2 |
| 2026-07-13 | €4,32 | 0,00 % | €4,32 | €4,32 | €4,32 | 4,17K |
| 2026-07-10 | €4,32 | +1,41 % | €4,34 | €4,36 | €4,32 | 2,38K |
| 2026-07-09 | €4,26 | -0,47 % | €4,30 | €4,30 | €4,22 | 1,17K |
| 2026-07-08 | €4,28 | -2,28 % | €4,42 | €4,60 | €4,22 | 2,43K |
| 2026-07-07 | €4,38 | +9,50 % | €3,90 | €4,38 | €3,80 | 4,07K |
| 2026-07-06 | €4,00 | 0,00 % | €4,00 | €4,02 | €3,90 | 660 |
| 2026-07-03 | €4,00 | -1,48 % | €3,96 | €4,00 | €3,96 | 1,09K |
| 2026-07-02 | €4,06 | 0,00 % | €4,06 | €4,06 | €4,06 | 0 |
| 2026-07-01 | €4,06 | -0,98 % | €3,96 | €4,06 | €3,96 | 1,20K |
| 2026-06-30 | €4,10 | 0,00 % | €4,10 | €4,10 | €3,90 | 410 |
| 2026-06-29 | €4,10 | +1,49 % | €4,04 | €4,10 | €3,96 | 311 |
| 2026-06-26 | €4,04 | +1,00 % | €4,12 | €4,12 | €4,04 | 40 |
| 2026-06-25 | €4,00 | -2,44 % | €4,04 | €4,04 | €4,00 | 1,95K |
| 2026-06-24 | €4,10 | -0,49 % | €4,12 | €4,32 | €4,10 | 1,68K |
| 2026-06-23 | €4,12 | 0,00 % | €4,12 | €4,20 | €4,12 | 1,15K |
| 2026-06-22 | €4,12 | -3,74 % | €4,30 | €4,30 | €4,12 | 818 |
| 2026-06-19 | €4,28 | -1,83 % | €4,16 | €4,28 | €4,16 | 549 |
| 2026-06-18 | €4,36 | +2,35 % | €4,36 | €4,36 | €4,04 | 1,53K |
| 2026-06-17 | €4,26 | -3,62 % | €4,42 | €4,42 | €4,04 | 1,38K |
| 2026-06-16 | €4,42 | 0,00 % | €4,42 | €4,42 | €4,26 | 781 |
| 2026-06-15 | €4,42 | 0,00 % | €4,42 | €4,42 | €4,42 | 550 |
| 2026-06-12 | €4,42 | +0,91 % | €4,32 | €4,42 | €4,28 | 654 |
| 2026-06-11 | €4,38 | +2,82 % | €4,86 | €4,86 | €4,38 | 1,41K |
| 2026-06-10 | €4,26 | -3,18 % | €4,42 | €4,84 | €4,26 | 1,57K |
| 2026-06-09 | €4,40 | -0,90 % | €4,42 | €4,42 | €4,40 | 400 |
| 2026-06-08 | €4,44 | 0,00 % | €4,54 | €4,54 | €4,44 | 598 |
| 2026-06-05 | €4,44 | -5,53 % | €4,70 | €4,74 | €4,44 | 2,93K |
| 2026-06-04 | €4,70 | +4,44 % | €4,50 | €4,70 | €4,50 | 1,48K |
| 2026-06-03 | €4,50 | -8,54 % | €4,50 | €4,52 | €4,50 | 1,65K |
| 2026-06-02 | €4,92 | +6,96 % | €4,60 | €5,00 | €4,44 | 3,53K |
| 2026-06-01 | €4,60 | +1,77 % | €4,90 | €4,90 | €4,60 | 3,81K |
| 2026-05-29 | €4,52 | -0,44 % | €4,56 | €4,56 | €4,52 | 2,63K |
| 2026-05-28 | €4,54 | +0,89 % | €4,54 | €4,54 | €4,54 | 67 |