Predilife SA ALPRE
EURONEXT · Frankreich · Technologiedienstleistungen
€0,9000-0,11 (-10,89 %)
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 | €0,90 | -10,89 % | €1,01 | €1,01 | €1,01 | 593 |
| 2026-09-30 | €1,01 | -1,46 % | €0,92 | €1,01 | €0,90 | 507 |
| 2026-09-29 | €1,02 | 0,00 % | €1,02 | €1,02 | €1,02 | 0 |
| 2026-09-28 | €1,02 | 0,00 % | €1,02 | €1,02 | €1,02 | 0 |
| 2026-09-25 | €1,02 | +9,04 % | €0,94 | €1,02 | €0,94 | 356 |
| 2026-09-24 | €0,94 | +1,95 % | €0,94 | €0,94 | €0,94 | 310 |
| 2026-09-23 | €0,92 | +1,32 % | €0,92 | €0,95 | €0,92 | 676 |
| 2026-09-22 | €0,91 | 0,00 % | €0,91 | €0,91 | €0,91 | 250 |
| 2026-09-21 | €0,91 | -10,78 % | €0,98 | €0,98 | €0,91 | 90 |
| 2026-09-18 | €1,02 | 0,00 % | €1,02 | €1,02 | €1,02 | 2,26K |
| 2026-09-17 | €1,02 | -0,49 % | €1,02 | €1,02 | €1,02 | 491 |
| 2026-09-16 | €1,02 | +0,49 % | €1,02 | €1,02 | €1,02 | 1,10K |
| 2026-09-15 | €1,02 | 0,00 % | €1,02 | €1,02 | €1,02 | 25 |
| 2026-09-14 | €1,02 | 0,00 % | €1,02 | €1,02 | €1,02 | 1,31K |
| 2026-09-11 | €1,02 | -0,97 % | €1,02 | €1,02 | €1,02 | 1,15K |
| 2026-09-10 | €1,03 | -5,50 % | €1,08 | €1,08 | €1,03 | 560 |
| 2026-09-09 | €1,09 | 0,00 % | €1,09 | €1,09 | €1,09 | 744 |
| 2026-09-08 | €1,09 | -12,10 % | €1,21 | €1,21 | €1,09 | 2,01K |
| 2026-09-07 | €1,24 | 0,00 % | €1,23 | €1,24 | €1,23 | 100 |
| 2026-09-04 | €1,24 | +10,71 % | €1,24 | €1,24 | €1,24 | 135 |
| 2026-09-03 | €1,12 | 0,00 % | €1,12 | €1,12 | €1,12 | 0 |
| 2026-09-02 | €1,12 | 0,00 % | €1,12 | €1,12 | €1,12 | 0 |
| 2026-09-01 | €1,12 | 0,00 % | €1,12 | €1,12 | €1,12 | 0 |
| 2026-08-31 | €1,12 | 0,00 % | €1,12 | €1,12 | €1,12 | 0 |
| 2026-08-28 | €1,12 | 0,00 % | €1,12 | €1,12 | €1,12 | 0 |
| 2026-08-27 | €1,12 | +0,90 % | €1,12 | €1,12 | €1,12 | 100 |
| 2026-08-26 | €1,11 | 0,00 % | €1,11 | €1,11 | €1,11 | 0 |
| 2026-08-25 | €1,11 | 0,00 % | €1,11 | €1,11 | €1,11 | 22 |
| 2026-08-24 | €1,11 | 0,00 % | €1,11 | €1,11 | €1,11 | 100 |
| 2026-08-21 | €1,11 | -1,77 % | €1,16 | €1,16 | €1,11 | 1,89K |
| 2026-08-20 | €1,13 | 0,00 % | €1,13 | €1,13 | €1,13 | 0 |
| 2026-08-19 | €1,13 | -17,52 % | €1,25 | €1,25 | €1,11 | 2,10K |
| 2026-08-18 | €1,37 | -2,14 % | €1,37 | €1,37 | €1,37 | 250 |
| 2026-08-17 | €1,40 | -6,04 % | €1,40 | €1,40 | €1,40 | 54 |
| 2026-08-14 | €1,49 | 0,00 % | €1,49 | €1,49 | €1,49 | 0 |
| 2026-08-13 | €1,49 | 0,00 % | €1,49 | €1,49 | €1,49 | 318 |
| 2026-08-12 | €1,49 | +15,95 % | €1,41 | €1,50 | €1,35 | 3,65K |
| 2026-08-11 | €1,28 | +1,58 % | €1,28 | €1,28 | €1,28 | 20 |
| 2026-08-10 | €1,26 | +10,00 % | €1,26 | €1,26 | €1,26 | 210 |
| 2026-08-07 | €1,15 | -4,17 % | €1,20 | €1,20 | €1,15 | 823 |
| 2026-08-06 | €1,20 | 0,00 % | €1,20 | €1,20 | €1,20 | 0 |
| 2026-08-05 | €1,20 | 0,00 % | €1,20 | €1,20 | €1,20 | 0 |
| 2026-08-04 | €1,20 | 0,00 % | €1,20 | €1,20 | €1,20 | 258 |
| 2026-08-03 | €1,20 | 0,00 % | €1,20 | €1,20 | €1,20 | 0 |
| 2026-07-31 | €1,20 | -4,00 % | €1,20 | €1,20 | €1,20 | 1,18K |
| 2026-07-30 | €1,25 | +4,17 % | €1,30 | €1,30 | €1,25 | 2,18K |
| 2026-07-29 | €1,20 | +9,09 % | €1,21 | €1,21 | €1,20 | 1,28K |
| 2026-07-28 | €1,10 | +15,79 % | €0,90 | €1,10 | €0,90 | 1,31K |
| 2026-07-27 | €0,95 | 0,00 % | €0,95 | €0,95 | €0,95 | 3,19K |
| 2026-07-24 | €0,95 | 0,00 % | €0,95 | €0,95 | €0,95 | 0 |
| 2026-07-23 | €0,95 | -9,52 % | €1,00 | €1,00 | €0,95 | 1,84K |
| 2026-07-22 | €1,05 | -8,70 % | €1,15 | €1,15 | €1,05 | 1,32K |
| 2026-07-21 | €1,15 | -10,85 % | €1,20 | €1,20 | €1,15 | 999 |
| 2026-07-20 | €1,29 | -0,77 % | €1,20 | €1,29 | €1,20 | 4,23K |
| 2026-07-17 | €1,30 | -13,33 % | €1,44 | €1,44 | €1,30 | 1,14K |
| 2026-07-16 | €1,50 | -16,90 % | €1,50 | €1,50 | €1,50 | 2,75K |
| 2026-07-15 | €1,80 | 0,00 % | €1,80 | €1,80 | €1,80 | 0 |
| 2026-07-14 | €1,80 | 0,00 % | €1,80 | €1,80 | €1,80 | 0 |
| 2026-07-13 | €1,80 | 0,00 % | €1,80 | €1,80 | €1,80 | 0 |
| 2026-07-10 | €1,80 | 0,00 % | €1,80 | €1,80 | €1,80 | 0 |
| 2026-07-09 | €1,80 | -5,00 % | €1,90 | €1,90 | €1,80 | 1,54K |
| 2026-07-08 | €1,90 | -9,52 % | €2,10 | €2,10 | €1,90 | 367 |
| 2026-07-07 | €2,10 | -4,55 % | €2,33 | €2,33 | €2,10 | 166 |
| 2026-07-06 | €2,20 | -5,58 % | €2,30 | €2,30 | €2,20 | 215 |
| 2026-07-03 | €2,33 | -0,85 % | €2,12 | €2,33 | €2,10 | 1,40K |
| 2026-07-02 | €2,35 | -2,08 % | €2,34 | €2,35 | €2,20 | 266 |
| 2026-07-01 | €2,40 | +4,35 % | €2,30 | €2,40 | €2,30 | 322 |
| 2026-06-30 | €2,30 | -4,56 % | €2,41 | €2,41 | €2,20 | 3,62K |
| 2026-06-29 | €2,41 | 0,00 % | €2,41 | €2,57 | €2,41 | 39 |
| 2026-06-26 | €2,41 | 0,00 % | €2,41 | €2,41 | €2,41 | 360 |
| 2026-06-25 | €2,41 | +0,42 % | €2,40 | €2,41 | €2,40 | 53 |
| 2026-06-24 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,38 | 465 |
| 2026-06-23 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 220 |
| 2026-06-22 | €2,40 | -2,04 % | €2,40 | €2,40 | €2,28 | 227 |
| 2026-06-19 | €2,45 | +1,24 % | €2,45 | €2,45 | €2,42 | 225 |
| 2026-06-18 | €2,42 | -6,92 % | €2,45 | €2,45 | €2,42 | 409 |
| 2026-06-17 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-06-16 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,55 | 1,01K |
| 2026-06-15 | €2,60 | 0,00 % | €2,42 | €2,60 | €2,42 | 90 |
| 2026-06-12 | €2,60 | -1,52 % | €2,62 | €2,62 | €2,60 | 301 |
| 2026-06-11 | €2,64 | -0,75 % | €2,64 | €2,64 | €2,64 | 1 |
| 2026-06-10 | €2,66 | +3,10 % | €2,57 | €2,66 | €2,40 | 1,29K |
| 2026-06-09 | €2,58 | +5,74 % | €2,40 | €2,60 | €2,40 | 2,20K |
| 2026-06-08 | €2,44 | -6,15 % | €2,49 | €2,49 | €2,30 | 370 |
| 2026-06-05 | €2,60 | 0,00 % | €2,53 | €2,60 | €2,42 | 685 |
| 2026-06-04 | €2,60 | -2,26 % | €2,59 | €2,60 | €2,42 | 2,49K |
| 2026-06-03 | €2,66 | -6,67 % | €2,60 | €2,68 | €2,50 | 3,60K |
| 2026-06-02 | €2,85 | -0,70 % | €2,88 | €2,88 | €2,64 | 611 |
| 2026-06-01 | €2,87 | -0,69 % | €2,62 | €2,88 | €2,62 | 441 |
| 2026-05-29 | €2,89 | 0,00 % | €2,70 | €2,89 | €2,61 | 361 |