Sensorion SAS ALSEN
EURONEXT · Frankreich · Gesundheitstechnologie
€7,12-0,02 (-0,24 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €7,28 | -7,04 % | €7,84 | €7,84 | €7,17 | 24,69K |
| 2026-09-29 | €7,84 | -0,94 % | €8,06 | €8,24 | €7,81 | 22,60K |
| 2026-09-28 | €7,91 | +6,99 % | €7,46 | €8,06 | €7,41 | 33,11K |
| 2026-09-25 | €7,39 | +3,83 % | €7,14 | €7,59 | €7,12 | 19,21K |
| 2026-09-24 | €7,12 | -9,30 % | €7,85 | €7,97 | €7,09 | 42,54K |
| 2026-09-23 | €7,85 | -5,65 % | €8,22 | €8,80 | €7,40 | 72,74K |
| 2026-09-22 | €8,32 | -3,59 % | €8,63 | €8,79 | €8,24 | 12,45K |
| 2026-09-21 | €8,63 | -6,06 % | €9,20 | €9,30 | €8,63 | 14,18K |
| 2026-09-18 | €9,19 | -2,29 % | €9,40 | €9,68 | €9,19 | 14,40K |
| 2026-09-17 | €9,40 | -3,07 % | €9,50 | €9,80 | €9,40 | 16,00K |
| 2026-09-16 | €9,70 | +4.154,39 % | €10,86 | €10,86 | €9,70 | 9,58K |
| 2026-09-15 | €0,23 | -97,90 % | €10,50 | €10,55 | €9,45 | 9,80K |
| 2026-09-14 | €10,88 | -4,61 % | €11,40 | €11,40 | €10,30 | 27,94K |
| 2026-09-11 | €11,40 | -1,94 % | €11,52 | €11,60 | €11,10 | 14,65K |
| 2026-09-10 | €11,63 | -2,52 % | €12,00 | €12,25 | €11,60 | 8,68K |
| 2026-09-09 | €11,93 | -5,92 % | €12,27 | €12,48 | €11,90 | 11,22K |
| 2026-09-08 | €12,68 | +1,40 % | €12,85 | €12,85 | €12,27 | 9,41K |
| 2026-09-07 | €12,50 | +0,60 % | €12,43 | €12,68 | €12,25 | 11,30K |
| 2026-09-04 | €12,43 | -2,93 % | €12,80 | €12,90 | €11,90 | 24,13K |
| 2026-09-03 | €12,80 | -0,39 % | €13,50 | €13,68 | €12,50 | 23,63K |
| 2026-09-02 | €12,85 | -3,38 % | €13,20 | €13,20 | €12,75 | 12,90K |
| 2026-09-01 | €13,30 | -1,12 % | €13,50 | €13,50 | €13,20 | 8,81K |
| 2026-08-31 | €13,45 | -1,10 % | €13,60 | €13,70 | €13,30 | 4,52K |
| 2026-08-28 | €13,60 | -0,73 % | €13,75 | €13,98 | €13,50 | 6,98K |
| 2026-08-27 | €13,70 | +0,37 % | €13,60 | €13,73 | €13,43 | 8,32K |
| 2026-08-26 | €13,65 | -1,80 % | €14,20 | €14,20 | €13,55 | 6,80K |
| 2026-08-25 | €13,90 | +2,21 % | €13,50 | €14,00 | €13,25 | 9,75K |
| 2026-08-24 | €13,60 | -1,09 % | €13,50 | €13,70 | €13,20 | 11,33K |
| 2026-08-21 | €13,75 | -1,08 % | €13,85 | €13,88 | €13,50 | 7,77K |
| 2026-08-20 | €13,90 | -4,30 % | €14,50 | €14,50 | €13,77 | 13,82K |
| 2026-08-19 | €14,52 | +1,93 % | €14,10 | €14,57 | €14,00 | 9,67K |
| 2026-08-18 | €14,25 | -3,39 % | €14,82 | €14,85 | €14,00 | 12,89K |
| 2026-08-17 | €14,75 | +2,43 % | €14,38 | €14,95 | €14,15 | 34,85K |
| 2026-08-14 | €14,40 | -0,35 % | €14,60 | €14,60 | €14,18 | 12,57K |
| 2026-08-13 | €14,45 | +1,94 % | €14,30 | €14,98 | €14,18 | 22,86K |
| 2026-08-12 | €14,18 | -2,24 % | €14,65 | €14,65 | €14,13 | 14,33K |
| 2026-08-11 | €14,50 | -0,85 % | €14,80 | €14,90 | €14,50 | 11,44K |
| 2026-08-10 | €14,63 | +1,21 % | €14,23 | €15,00 | €14,05 | 11,24K |
| 2026-08-07 | €14,45 | +1,58 % | €14,40 | €14,50 | €14,02 | 14,41K |
| 2026-08-06 | €14,23 | -2,90 % | €14,80 | €14,80 | €14,10 | 14,50K |
| 2026-08-05 | €14,65 | +1,56 % | €14,60 | €14,88 | €14,35 | 18,77K |
| 2026-08-04 | €14,43 | +3,78 % | €14,05 | €14,52 | €14,00 | 17,41K |
| 2026-08-03 | €13,90 | -2,11 % | €13,80 | €14,07 | €13,55 | 18,45K |
| 2026-07-31 | €14,20 | +2,53 % | €14,00 | €14,30 | €13,75 | 19,80K |
| 2026-07-30 | €13,85 | -1,07 % | €13,95 | €13,95 | €12,85 | 28,05K |
| 2026-07-29 | €14,00 | -7,28 % | €14,90 | €14,90 | €13,43 | 74,18K |
| 2026-07-28 | €15,10 | +2,55 % | €14,82 | €15,70 | €14,20 | 66,45K |
| 2026-07-27 | €14,73 | +8,47 % | €13,60 | €14,90 | €13,43 | 24,48K |
| 2026-07-24 | €13,57 | +1,50 % | €13,90 | €13,90 | €13,23 | 13,44K |
| 2026-07-23 | €13,38 | +2,88 % | €13,10 | €13,82 | €12,93 | 26,26K |
| 2026-07-22 | €13,00 | -0,19 % | €13,10 | €13,10 | €12,77 | 9,89K |
| 2026-07-21 | €13,02 | +5,25 % | €12,38 | €13,10 | €12,38 | 11,45K |
| 2026-07-20 | €12,38 | -4,81 % | €13,00 | €13,00 | €12,38 | 9,67K |
| 2026-07-17 | €13,00 | -3,35 % | €13,45 | €13,45 | €12,55 | 13,14K |
| 2026-07-16 | €13,45 | -0,37 % | €13,57 | €14,00 | €12,85 | 22,25K |
| 2026-07-15 | €13,50 | +3,85 % | €12,98 | €13,50 | €12,80 | 5,18K |
| 2026-07-14 | €13,00 | 0,00 % | €12,85 | €13,35 | €12,70 | 11,96K |
| 2026-07-13 | €13,00 | 0,00 % | €13,00 | €13,02 | €12,80 | 5,15K |
| 2026-07-10 | €13,00 | +0,78 % | €12,90 | €13,30 | €12,68 | 12,58K |
| 2026-07-09 | €12,90 | +3,20 % | €13,00 | €13,10 | €12,52 | 17,37K |
| 2026-07-08 | €12,50 | 0,00 % | €12,50 | €12,70 | €12,40 | 15,28K |
| 2026-07-07 | €12,50 | -3,10 % | €13,10 | €13,18 | €12,45 | 13,72K |
| 2026-07-06 | €12,90 | -0,77 % | €13,00 | €13,82 | €12,50 | 21,08K |
| 2026-07-03 | €13,00 | +2,56 % | €12,80 | €13,15 | €12,68 | 14,90K |
| 2026-07-02 | €12,68 | 0,00 % | €12,80 | €12,95 | €12,38 | 9,83K |
| 2026-07-01 | €12,68 | +7,19 % | €12,00 | €12,75 | €11,70 | 20,33K |
| 2026-06-30 | €11,82 | +1,94 % | €11,80 | €12,00 | €11,60 | 15,98K |
| 2026-06-29 | €11,60 | -1,07 % | €11,73 | €12,13 | €11,52 | 9,90K |
| 2026-06-26 | €11,73 | 0,00 % | €11,68 | €11,73 | €11,10 | 18,40K |
| 2026-06-25 | €11,73 | -2,70 % | €12,10 | €12,10 | €11,40 | 16,11K |
| 2026-06-24 | €12,05 | -2,82 % | €12,50 | €12,50 | €11,82 | 14,76K |
| 2026-06-23 | €12,40 | +1,02 % | €12,30 | €12,85 | €12,05 | 26,56K |
| 2026-06-22 | €12,27 | -4,66 % | €13,00 | €13,00 | €11,80 | 44,34K |
| 2026-06-19 | €12,88 | +11,47 % | €11,65 | €13,18 | €11,55 | 54,73K |
| 2026-06-18 | €11,55 | -5,71 % | €12,25 | €12,30 | €11,30 | 32,63K |
| 2026-06-17 | €12,25 | -1,80 % | €12,65 | €12,65 | €11,85 | 27,64K |
| 2026-06-16 | €12,48 | -0,99 % | €12,70 | €13,00 | €12,32 | 29,77K |
| 2026-06-15 | €12,60 | -3,08 % | €13,15 | €13,32 | €12,13 | 82,44K |
| 2026-06-12 | €13,00 | -6,64 % | €14,63 | €14,68 | €13,00 | 55,76K |
| 2026-06-11 | €13,93 | -8,24 % | €15,20 | €15,40 | €13,75 | 106,95K |
| 2026-06-10 | €15,18 | -16,39 % | €18,50 | €18,55 | €13,95 | 195,00K |
| 2026-06-09 | €18,15 | -2,94 % | €18,80 | €18,90 | €18,05 | 14,84K |
| 2026-06-08 | €18,70 | -0,93 % | €18,75 | €19,10 | €18,48 | 14,05K |
| 2026-06-05 | €18,88 | -2,45 % | €19,30 | €19,70 | €18,80 | 19,16K |
| 2026-06-04 | €19,35 | -1,78 % | €19,77 | €20,20 | €19,15 | 38,76K |
| 2026-06-03 | €19,70 | -6,86 % | €20,80 | €20,80 | €19,50 | 37,18K |
| 2026-06-02 | €21,15 | -1,97 % | €21,40 | €21,75 | €20,58 | 28,62K |
| 2026-06-01 | €21,58 | +7,61 % | €20,73 | €22,17 | €20,15 | 56,12K |
| 2026-05-29 | €20,05 | +2,04 % | €19,90 | €21,30 | €19,65 | 46,14K |
| 2026-05-28 | €19,65 | -0,51 % | €19,50 | €19,98 | €19,27 | 11,86K |