Stradim-Espace Finances SA ALSAS
EURONEXT · Frankreich · Finanzen
€3,90-0,06 (-1,52 %)
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 | €3,90 | -1,52 % | €3,86 | €3,90 | €3,86 | 292 |
| 2026-09-30 | €3,96 | 0,00 % | €3,96 | €3,96 | €3,96 | 0 |
| 2026-09-29 | €3,96 | -1,00 % | €3,96 | €3,96 | €3,96 | 89 |
| 2026-09-28 | €4,00 | -5,21 % | €4,00 | €4,00 | €4,00 | 97 |
| 2026-09-25 | €4,22 | +7,65 % | €4,22 | €4,22 | €4,22 | 1 |
| 2026-09-24 | €3,92 | 0,00 % | €3,92 | €3,92 | €3,92 | 0 |
| 2026-09-23 | €3,92 | 0,00 % | €3,92 | €3,92 | €3,92 | 0 |
| 2026-09-22 | €3,92 | -3,45 % | €3,92 | €3,92 | €3,92 | 14 |
| 2026-09-21 | €4,06 | -2,40 % | €4,06 | €4,06 | €4,06 | 107 |
| 2026-09-18 | €4,16 | 0,00 % | €4,16 | €4,16 | €4,16 | 0 |
| 2026-09-17 | €4,16 | -1,42 % | €4,16 | €4,16 | €4,16 | 30 |
| 2026-09-16 | €4,22 | 0,00 % | €4,22 | €4,22 | €4,22 | 618 |
| 2026-09-15 | €4,22 | -1,86 % | €4,28 | €4,28 | €4,22 | 978 |
| 2026-09-14 | €4,30 | 0,00 % | €4,40 | €4,40 | €4,30 | 13 |
| 2026-09-11 | €4,30 | -2,71 % | €4,30 | €4,30 | €4,30 | 65 |
| 2026-09-10 | €4,42 | +4,74 % | €4,42 | €4,42 | €4,42 | 203 |
| 2026-09-09 | €4,22 | 0,00 % | €4,22 | €4,22 | €4,22 | 0 |
| 2026-09-08 | €4,22 | 0,00 % | €4,22 | €4,22 | €4,22 | 0 |
| 2026-09-07 | €4,22 | 0,00 % | €4,22 | €4,22 | €4,22 | 825 |
| 2026-09-04 | €4,22 | -4,09 % | €4,22 | €4,22 | €4,22 | 2,88K |
| 2026-09-03 | €4,40 | -18,52 % | €5,20 | €5,20 | €4,40 | 2,05K |
| 2026-09-02 | €5,40 | -1,82 % | €4,68 | €5,40 | €4,68 | 1,05K |
| 2026-09-01 | €5,50 | +14,58 % | €4,80 | €5,50 | €4,80 | 425 |
| 2026-08-31 | €4,80 | -2,04 % | €4,80 | €4,80 | €4,80 | 150 |
| 2026-08-28 | €4,90 | +4,70 % | €4,90 | €4,90 | €4,90 | 1 |
| 2026-08-27 | €4,68 | +0,86 % | €4,98 | €4,98 | €4,68 | 408 |
| 2026-08-26 | €4,64 | -6,83 % | €4,64 | €4,64 | €4,64 | 126 |
| 2026-08-25 | €4,98 | 0,00 % | €4,98 | €4,98 | €4,98 | 95 |
| 2026-08-24 | €4,98 | 0,00 % | €4,98 | €4,98 | €4,98 | 29 |
| 2026-08-21 | €4,98 | 0,00 % | €4,98 | €4,98 | €4,98 | 0 |
| 2026-08-20 | €4,98 | +0,81 % | €4,94 | €4,98 | €4,94 | 4,20K |
| 2026-08-19 | €4,94 | +9,29 % | €4,94 | €4,94 | €4,94 | 3 |
| 2026-08-18 | €4,52 | -8,87 % | €4,52 | €4,52 | €4,52 | 50 |
| 2026-08-17 | €4,96 | +5,98 % | €4,96 | €4,96 | €4,96 | 10 |
| 2026-08-14 | €4,68 | 0,00 % | €4,68 | €4,68 | €4,68 | 987 |
| 2026-08-13 | €4,68 | -1,27 % | €5,00 | €5,00 | €4,68 | 3,17K |
| 2026-08-12 | €4,74 | +0,42 % | €4,78 | €4,78 | €4,74 | 209 |
| 2026-08-11 | €4,72 | -5,60 % | €4,72 | €4,72 | €4,72 | 197 |
| 2026-08-10 | €5,00 | +5,04 % | €4,70 | €5,00 | €4,70 | 943 |
| 2026-08-07 | €4,76 | 0,00 % | €4,50 | €4,76 | €4,50 | 502 |
| 2026-08-06 | €4,76 | -5,74 % | €5,05 | €5,05 | €4,76 | 326 |
| 2026-08-05 | €5,05 | +18,54 % | €5,05 | €5,05 | €5,05 | 510 |
| 2026-08-04 | €4,26 | 0,00 % | €4,26 | €4,26 | €4,26 | 0 |
| 2026-08-03 | €4,26 | -3,18 % | €5,20 | €5,20 | €4,26 | 151 |
| 2026-07-31 | €4,40 | +2,33 % | €4,40 | €4,40 | €4,40 | 648 |
| 2026-07-30 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,30 | 0 |
| 2026-07-29 | €4,30 | -6,52 % | €4,46 | €4,46 | €4,30 | 52 |
| 2026-07-28 | €4,60 | 0,00 % | €4,60 | €4,60 | €4,60 | 0 |
| 2026-07-27 | €4,60 | +3,14 % | €4,60 | €4,60 | €4,60 | 10 |
| 2026-07-24 | €4,46 | -0,89 % | €4,46 | €4,46 | €4,46 | 3 |
| 2026-07-23 | €4,50 | 0,00 % | €4,50 | €4,50 | €4,50 | 0 |
| 2026-07-22 | €4,50 | 0,00 % | €4,50 | €4,50 | €4,50 | 0 |
| 2026-07-21 | €4,50 | 0,00 % | €4,50 | €4,50 | €4,50 | 0 |
| 2026-07-20 | €4,50 | +4,65 % | €4,50 | €4,50 | €4,50 | 10 |
| 2026-07-17 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,30 | 0 |
| 2026-07-16 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,30 | 0 |
| 2026-07-15 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,30 | 0 |
| 2026-07-14 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,30 | 0 |
| 2026-07-13 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,30 | 0 |
| 2026-07-10 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,30 | 0 |
| 2026-07-09 | €4,30 | -5,29 % | €4,30 | €4,30 | €4,30 | 151 |
| 2026-07-08 | €4,54 | 0,00 % | €4,54 | €4,54 | €4,54 | 0 |
| 2026-07-07 | €4,54 | 0,00 % | €4,54 | €4,54 | €4,54 | 0 |
| 2026-07-06 | €4,54 | 0,00 % | €4,54 | €4,54 | €4,54 | 270 |
| 2026-07-03 | €4,54 | 0,00 % | €4,54 | €4,54 | €4,54 | 0 |
| 2026-07-02 | €4,54 | 0,00 % | €4,54 | €4,54 | €4,54 | 345 |
| 2026-07-01 | €4,54 | -1,30 % | €4,54 | €4,54 | €4,54 | 54 |
| 2026-06-30 | €4,60 | 0,00 % | €4,60 | €4,60 | €4,60 | 0 |
| 2026-06-29 | €4,60 | +2,22 % | €4,60 | €4,60 | €4,60 | 589 |
| 2026-06-26 | €4,50 | 0,00 % | €4,50 | €4,50 | €4,50 | 0 |
| 2026-06-25 | €4,50 | 0,00 % | €4,50 | €4,50 | €4,50 | 0 |
| 2026-06-24 | €4,50 | 0,00 % | €4,50 | €4,50 | €4,50 | 0 |
| 2026-06-23 | €4,50 | +0,45 % | €4,50 | €4,50 | €4,50 | 13,75K |
| 2026-06-22 | €4,48 | 0,00 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-06-19 | €4,48 | +7,18 % | €4,48 | €4,48 | €4,48 | 20 |
| 2026-06-18 | €4,18 | -6,28 % | €4,36 | €4,36 | €4,18 | 21 |
| 2026-06-17 | €4,46 | 0,00 % | €4,46 | €4,46 | €4,46 | 0 |
| 2026-06-16 | €4,46 | 0,00 % | €4,46 | €4,46 | €4,46 | 0 |
| 2026-06-15 | €4,46 | +7,73 % | €4,46 | €4,46 | €4,46 | 20 |
| 2026-06-12 | €4,14 | +0,98 % | €4,14 | €4,14 | €4,14 | 200 |
| 2026-06-11 | €4,10 | 0,00 % | €4,10 | €4,10 | €4,10 | 0 |
| 2026-06-10 | €4,10 | 0,00 % | €4,10 | €4,10 | €4,10 | 0 |
| 2026-06-09 | €4,10 | 0,00 % | €4,10 | €4,10 | €4,10 | 0 |
| 2026-06-08 | €4,10 | -6,39 % | €4,38 | €4,38 | €4,10 | 2 |
| 2026-06-05 | €4,38 | 0,00 % | €4,38 | €4,38 | €4,38 | 0 |
| 2026-06-04 | €4,38 | 0,00 % | €4,38 | €4,38 | €4,38 | 0 |
| 2026-06-03 | €4,38 | +7,35 % | €4,10 | €4,38 | €4,10 | 105 |
| 2026-06-02 | €4,08 | -8,93 % | €4,08 | €4,08 | €4,08 | 511 |
| 2026-06-01 | €4,48 | +0,45 % | €4,48 | €4,48 | €4,48 | 1 |
| 2026-05-29 | €4,46 | 0,00 % | €4,46 | €4,46 | €4,46 | 0 |