S.M.A.I.O S.A. ALSMA
EURONEXT · Frankreich · Gesundheitstechnologie
€6,760,00 (0,00 %)
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 | €6,76 | -0,59 % | €6,80 | €7,00 | €6,76 | 1,14K |
| 2026-09-29 | €6,80 | -0,29 % | €6,72 | €7,10 | €6,54 | 776 |
| 2026-09-28 | €6,82 | -4,21 % | €7,40 | €7,52 | €6,82 | 1,18K |
| 2026-09-25 | €7,12 | 0,00 % | €7,12 | €7,12 | €7,12 | 1 |
| 2026-09-24 | €7,12 | -4,04 % | €7,42 | €7,42 | €7,12 | 178 |
| 2026-09-23 | €7,42 | +1,37 % | €6,82 | €7,42 | €6,82 | 1,20K |
| 2026-09-22 | €7,32 | +12,27 % | €6,70 | €7,32 | €6,70 | 577 |
| 2026-09-21 | €6,52 | +0,62 % | €6,44 | €6,68 | €6,44 | 817 |
| 2026-09-18 | €6,48 | +1,89 % | €6,36 | €6,48 | €6,36 | 1,24K |
| 2026-09-17 | €6,36 | -4,50 % | €6,66 | €6,66 | €6,16 | 1,10K |
| 2026-09-16 | €6,66 | -2,92 % | €6,86 | €6,96 | €6,66 | 825 |
| 2026-09-15 | €6,86 | -8,53 % | €7,40 | €7,40 | €6,70 | 888 |
| 2026-09-14 | €7,50 | +1,35 % | €7,38 | €7,50 | €7,38 | 21 |
| 2026-09-11 | €7,40 | 0,00 % | €7,40 | €7,40 | €7,30 | 1,03K |
| 2026-09-10 | €7,40 | -0,80 % | €7,46 | €7,46 | €7,36 | 23 |
| 2026-09-09 | €7,46 | +1,36 % | €7,36 | €7,46 | €7,28 | 113 |
| 2026-09-08 | €7,36 | 0,00 % | €7,36 | €7,36 | €7,36 | 105 |
| 2026-09-07 | €7,36 | -3,92 % | €7,66 | €7,66 | €7,26 | 358 |
| 2026-09-04 | €7,66 | +1,32 % | €7,60 | €7,66 | €7,60 | 231 |
| 2026-09-03 | €7,56 | 0,00 % | €7,56 | €7,56 | €7,56 | 1 |
| 2026-09-02 | €7,56 | +1,34 % | €7,36 | €7,56 | €7,36 | 87 |
| 2026-09-01 | €7,46 | -1,06 % | €7,54 | €7,54 | €7,44 | 507 |
| 2026-08-31 | €7,54 | 0,00 % | €7,60 | €7,64 | €7,54 | 375 |
| 2026-08-28 | €7,54 | -0,26 % | €7,60 | €7,60 | €7,54 | 131 |
| 2026-08-27 | €7,56 | -1,31 % | €7,66 | €7,66 | €7,56 | 71 |
| 2026-08-26 | €7,66 | +0,79 % | €7,60 | €7,66 | €7,60 | 61 |
| 2026-08-25 | €7,60 | -0,78 % | €7,66 | €7,66 | €7,58 | 627 |
| 2026-08-24 | €7,66 | -1,29 % | €7,76 | €7,76 | €7,66 | 45 |
| 2026-08-21 | €7,76 | +2,11 % | €7,66 | €7,76 | €7,66 | 447 |
| 2026-08-20 | €7,60 | +0,26 % | €7,60 | €7,60 | €7,58 | 120 |
| 2026-08-19 | €7,58 | +0,53 % | €7,58 | €7,58 | €7,58 | 5 |
| 2026-08-18 | €7,54 | 0,00 % | €7,54 | €7,64 | €7,54 | 922 |
| 2026-08-17 | €7,54 | -1,31 % | €7,66 | €7,66 | €7,54 | 1,32K |
| 2026-08-14 | €7,64 | 0,00 % | €7,64 | €7,64 | €7,54 | 82 |
| 2026-08-13 | €7,64 | +0,53 % | €7,54 | €7,64 | €7,54 | 42 |
| 2026-08-12 | €7,60 | +0,53 % | €7,56 | €7,60 | €7,56 | 730 |
| 2026-08-11 | €7,56 | -1,31 % | €7,66 | €7,66 | €7,56 | 489 |
| 2026-08-10 | €7,66 | 0,00 % | €7,66 | €7,66 | €7,64 | 157 |
| 2026-08-07 | €7,66 | -3,28 % | €7,82 | €7,82 | €7,66 | 157 |
| 2026-08-06 | €7,92 | +2,33 % | €7,64 | €7,92 | €7,64 | 174 |
| 2026-08-05 | €7,74 | +0,52 % | €7,70 | €7,74 | €7,70 | 174 |
| 2026-08-04 | €7,70 | +2,67 % | €7,52 | €7,70 | €7,50 | 298 |
| 2026-08-03 | €7,50 | -2,60 % | €7,50 | €7,68 | €7,02 | 640 |
| 2026-07-31 | €7,70 | -2,04 % | €7,86 | €7,86 | €7,40 | 1,17K |
| 2026-07-30 | €7,86 | +0,77 % | €7,80 | €7,88 | €7,60 | 514 |
| 2026-07-29 | €7,80 | -2,50 % | €8,00 | €8,10 | €7,30 | 2,56K |
| 2026-07-28 | €8,00 | -1,23 % | €8,10 | €8,10 | €8,00 | 295 |
| 2026-07-27 | €8,10 | -2,41 % | €8,30 | €8,30 | €8,02 | 147 |
| 2026-07-24 | €8,30 | +1,22 % | €8,40 | €8,40 | €8,30 | 312 |
| 2026-07-23 | €8,20 | +5,13 % | €7,90 | €8,24 | €7,82 | 396 |
| 2026-07-22 | €7,80 | -7,14 % | €8,40 | €8,40 | €7,80 | 404 |
| 2026-07-21 | €8,40 | +0,72 % | €8,44 | €8,44 | €8,24 | 169 |
| 2026-07-20 | €8,34 | +10,32 % | €7,66 | €8,38 | €7,66 | 3,07K |
| 2026-07-17 | €7,56 | -9,57 % | €7,96 | €8,00 | €7,46 | 1,64K |
| 2026-07-16 | €8,36 | -3,69 % | €8,78 | €8,78 | €8,18 | 1,05K |
| 2026-07-15 | €8,68 | +1,17 % | €8,58 | €8,68 | €8,58 | 373 |
| 2026-07-14 | €8,58 | 0,00 % | €8,58 | €8,66 | €8,58 | 662 |
| 2026-07-13 | €8,58 | +0,94 % | €8,60 | €8,60 | €8,58 | 106 |
| 2026-07-10 | €8,50 | -0,93 % | €8,30 | €8,50 | €8,30 | 1,39K |
| 2026-07-09 | €8,58 | -0,23 % | €8,60 | €8,70 | €8,58 | 141 |
| 2026-07-08 | €8,60 | -1,15 % | €8,70 | €8,94 | €8,30 | 2,50K |
| 2026-07-07 | €8,70 | +0,23 % | €8,94 | €8,94 | €8,28 | 3,53K |
| 2026-07-06 | €8,68 | +6,37 % | €8,60 | €8,94 | €8,50 | 5,44K |
| 2026-07-03 | €8,16 | -1,69 % | €8,30 | €8,40 | €7,70 | 366 |
| 2026-07-02 | €8,30 | +5,87 % | €7,84 | €8,44 | €7,74 | 1,18K |
| 2026-07-01 | €7,84 | +1,03 % | €7,76 | €7,84 | €7,76 | 428 |
| 2026-06-30 | €7,76 | +0,26 % | €7,74 | €7,84 | €7,74 | 285 |
| 2026-06-29 | €7,74 | +1,84 % | €7,70 | €7,78 | €7,70 | 340 |
| 2026-06-26 | €7,60 | -0,52 % | €7,64 | €7,64 | €7,54 | 43 |
| 2026-06-25 | €7,64 | +2,14 % | €7,48 | €7,66 | €7,48 | 667 |
| 2026-06-24 | €7,48 | -1,06 % | €7,58 | €7,58 | €7,48 | 820 |
| 2026-06-23 | €7,56 | -0,26 % | €7,58 | €7,58 | €7,56 | 214 |
| 2026-06-22 | €7,58 | -3,81 % | €7,58 | €7,60 | €7,58 | 460 |
| 2026-06-19 | €7,88 | -1,50 % | €8,00 | €8,08 | €7,80 | 262 |
| 2026-06-18 | €8,00 | +1,78 % | €8,06 | €8,06 | €7,96 | 561 |
| 2026-06-17 | €7,86 | +2,61 % | €7,54 | €7,86 | €7,52 | 263 |
| 2026-06-16 | €7,66 | +1,59 % | €7,64 | €7,66 | €7,60 | 1,15K |
| 2026-06-15 | €7,54 | -4,07 % | €7,62 | €7,66 | €7,44 | 1,85K |
| 2026-06-12 | €7,86 | +0,77 % | €7,80 | €7,98 | €7,62 | 772 |
| 2026-06-11 | €7,80 | 0,00 % | €7,80 | €7,80 | €7,62 | 208 |
| 2026-06-10 | €7,80 | -3,23 % | €8,06 | €8,06 | €7,52 | 2,00K |
| 2026-06-09 | €8,06 | -7,36 % | €8,28 | €8,28 | €7,48 | 9,03K |
| 2026-06-08 | €8,70 | -0,23 % | €8,70 | €8,72 | €8,62 | 993 |
| 2026-06-05 | €8,72 | +0,46 % | €8,58 | €8,72 | €8,58 | 2,10K |
| 2026-06-04 | €8,68 | -0,46 % | €8,70 | €8,70 | €8,66 | 718 |
| 2026-06-03 | €8,72 | -1,80 % | €8,88 | €8,88 | €8,58 | 1,40K |
| 2026-06-02 | €8,88 | 0,00 % | €8,90 | €8,92 | €8,70 | 2,07K |
| 2026-06-01 | €8,88 | 0,00 % | €9,00 | €9,00 | €8,88 | 1,80K |
| 2026-05-29 | €8,88 | +3,50 % | €8,58 | €8,88 | €8,58 | 1,89K |
| 2026-05-28 | €8,58 | 0,00 % | €8,68 | €8,68 | €8,52 | 463 |