LightOn S.A. ALTAI
EURONEXT · Frankreich · Technologiedienstleistungen
€3,14-0,02 (-0,63 %)
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 | €3,16 | -5,39 % | €3,34 | €3,39 | €3,11 | 36,77K |
| 2026-09-29 | €3,34 | +5,86 % | €3,20 | €3,35 | €3,17 | 34,90K |
| 2026-09-28 | €3,15 | +1,45 % | €3,11 | €3,24 | €3,11 | 19,40K |
| 2026-09-25 | €3,11 | -0,32 % | €3,15 | €3,15 | €3,09 | 12,35K |
| 2026-09-24 | €3,12 | -2,50 % | €3,24 | €3,33 | €3,09 | 41,61K |
| 2026-09-23 | €3,20 | +1,11 % | €3,20 | €3,24 | €3,17 | 4,95K |
| 2026-09-22 | €3,16 | -0,78 % | €3,26 | €3,29 | €3,15 | 25,80K |
| 2026-09-21 | €3,19 | +2,24 % | €3,12 | €3,41 | €3,12 | 34,87K |
| 2026-09-18 | €3,12 | +0,16 % | €3,12 | €3,19 | €3,12 | 9,26K |
| 2026-09-17 | €3,12 | -1,27 % | €3,15 | €3,30 | €3,03 | 66,97K |
| 2026-09-16 | €3,15 | -1,25 % | €3,16 | €3,22 | €3,15 | 19,31K |
| 2026-09-15 | €3,19 | -1,39 % | €3,25 | €3,28 | €3,19 | 5,77K |
| 2026-09-14 | €3,24 | +1,57 % | €3,18 | €3,25 | €3,17 | 7,33K |
| 2026-09-11 | €3,19 | -0,62 % | €3,21 | €3,24 | €3,18 | 14,99K |
| 2026-09-10 | €3,21 | -0,62 % | €3,22 | €3,42 | €3,19 | 36,64K |
| 2026-09-09 | €3,23 | -5,56 % | €3,40 | €3,40 | €3,20 | 42,60K |
| 2026-09-08 | €3,42 | -2,56 % | €3,50 | €3,64 | €3,42 | 31,59K |
| 2026-09-07 | €3,51 | -0,99 % | €3,51 | €3,60 | €3,42 | 29,06K |
| 2026-09-04 | €3,55 | -1,80 % | €3,55 | €3,60 | €3,53 | 23,97K |
| 2026-09-03 | €3,61 | -2,43 % | €3,73 | €3,76 | €3,60 | 23,90K |
| 2026-09-02 | €3,70 | -0,27 % | €3,71 | €3,77 | €3,70 | 9,84K |
| 2026-09-01 | €3,71 | -5,12 % | €3,90 | €3,92 | €3,71 | 33,23K |
| 2026-08-31 | €3,91 | +0,26 % | €3,94 | €3,94 | €3,90 | 6,62K |
| 2026-08-28 | €3,90 | -1,02 % | €3,94 | €3,98 | €3,88 | 18,39K |
| 2026-08-27 | €3,94 | +1,55 % | €3,96 | €3,99 | €3,88 | 17,68K |
| 2026-08-26 | €3,88 | +1,31 % | €3,95 | €3,96 | €3,88 | 13,33K |
| 2026-08-25 | €3,83 | 0,00 % | €3,85 | €3,92 | €3,83 | 5,11K |
| 2026-08-24 | €3,83 | -0,65 % | €3,95 | €3,95 | €3,83 | 19,21K |
| 2026-08-21 | €3,86 | +1,18 % | €3,82 | €4,12 | €3,82 | 42,69K |
| 2026-08-20 | €3,81 | -2,06 % | €3,94 | €3,95 | €3,78 | 27,64K |
| 2026-08-19 | €3,89 | +3,46 % | €3,76 | €3,98 | €3,76 | 17,46K |
| 2026-08-18 | €3,76 | -1,57 % | €3,85 | €3,88 | €3,76 | 8,20K |
| 2026-08-17 | €3,82 | +1,33 % | €3,82 | €3,93 | €3,75 | 14,02K |
| 2026-08-14 | €3,77 | -1,82 % | €3,89 | €3,89 | €3,77 | 23,73K |
| 2026-08-13 | €3,84 | +1,45 % | €3,75 | €3,92 | €3,75 | 16,80K |
| 2026-08-12 | €3,79 | -0,39 % | €3,85 | €3,85 | €3,77 | 11,95K |
| 2026-08-11 | €3,80 | -1,43 % | €3,80 | €3,84 | €3,75 | 26,42K |
| 2026-08-10 | €3,86 | -1,15 % | €3,90 | €4,00 | €3,80 | 39,88K |
| 2026-08-07 | €3,90 | -0,76 % | €3,93 | €3,96 | €3,86 | 16,24K |
| 2026-08-06 | €3,93 | -0,25 % | €4,00 | €4,03 | €3,89 | 31,66K |
| 2026-08-05 | €3,94 | -1,99 % | €4,10 | €4,38 | €3,87 | 42,95K |
| 2026-08-04 | €4,02 | +1,39 % | €4,06 | €4,09 | €3,93 | 24,10K |
| 2026-08-03 | €3,96 | +1,67 % | €3,84 | €4,11 | €3,80 | 43,48K |
| 2026-07-31 | €3,90 | -5,34 % | €4,01 | €4,07 | €3,78 | 91,42K |
| 2026-07-30 | €4,12 | +1,85 % | €4,00 | €4,16 | €3,96 | 43,32K |
| 2026-07-29 | €4,05 | -23,68 % | €4,35 | €4,50 | €3,91 | 265,98K |
| 2026-07-28 | €5,30 | +3,31 % | €5,10 | €5,42 | €4,95 | 60,92K |
| 2026-07-27 | €5,13 | +1,18 % | €4,95 | €5,25 | €4,90 | 55,67K |
| 2026-07-24 | €5,07 | +3,36 % | €4,86 | €5,29 | €4,82 | 37,53K |
| 2026-07-23 | €4,91 | -2,87 % | €5,07 | €5,31 | €4,91 | 50,81K |
| 2026-07-22 | €5,05 | -1,94 % | €5,10 | €5,25 | €4,90 | 19,43K |
| 2026-07-21 | €5,15 | +6,63 % | €4,81 | €5,20 | €4,71 | 51,07K |
| 2026-07-20 | €4,83 | +3,09 % | €4,70 | €4,99 | €4,65 | 34,25K |
| 2026-07-17 | €4,68 | -4,58 % | €4,83 | €4,84 | €4,51 | 77,85K |
| 2026-07-16 | €4,91 | -4,84 % | €5,15 | €5,18 | €4,91 | 36,88K |
| 2026-07-15 | €5,16 | +1,98 % | €5,15 | €5,60 | €5,14 | 54,92K |
| 2026-07-14 | €5,06 | -4,71 % | €5,25 | €5,25 | €4,90 | 88,02K |
| 2026-07-13 | €5,31 | -10,46 % | €5,82 | €5,90 | €5,26 | 79,96K |
| 2026-07-10 | €5,93 | -10,42 % | €6,18 | €6,44 | €5,91 | 142,52K |
| 2026-07-09 | €6,62 | +11,82 % | €6,05 | €6,65 | €5,83 | 91,23K |
| 2026-07-08 | €5,92 | -2,31 % | €6,06 | €6,18 | €5,77 | 44,70K |
| 2026-07-07 | €6,06 | -4,57 % | €6,32 | €6,35 | €5,80 | 67,76K |
| 2026-07-06 | €6,35 | -0,31 % | €6,31 | €6,63 | €6,31 | 44,22K |
| 2026-07-03 | €6,37 | -7,28 % | €6,83 | €7,00 | €6,30 | 63,45K |
| 2026-07-02 | €6,87 | +9,74 % | €6,36 | €7,27 | €6,35 | 109,22K |
| 2026-07-01 | €6,26 | -0,63 % | €6,35 | €6,36 | €6,01 | 56,13K |
| 2026-06-30 | €6,30 | -1,56 % | €6,30 | €6,56 | €6,24 | 39,98K |
| 2026-06-29 | €6,40 | -8,70 % | €6,90 | €6,90 | €6,21 | 184,36K |
| 2026-06-26 | €7,01 | -5,27 % | €7,35 | €7,35 | €6,75 | 90,37K |
| 2026-06-25 | €7,40 | +5,41 % | €7,48 | €7,70 | €6,76 | 166,08K |
| 2026-06-24 | €7,02 | -16,43 % | €8,20 | €8,20 | €7,01 | 198,90K |
| 2026-06-23 | €8,40 | -10,16 % | €8,43 | €9,16 | €8,04 | 278,57K |
| 2026-06-22 | €9,35 | +44,96 % | €7,69 | €9,35 | €7,64 | 462,37K |
| 2026-06-19 | €6,45 | +8,40 % | €5,75 | €6,92 | €5,75 | 200,06K |
| 2026-06-18 | €5,95 | -6,30 % | €6,45 | €6,45 | €5,45 | 280,65K |
| 2026-06-17 | €6,35 | +18,03 % | €5,56 | €7,30 | €5,55 | 741,37K |
| 2026-06-16 | €5,38 | +40,10 % | €4,20 | €5,58 | €4,20 | 434,07K |
| 2026-06-15 | €3,84 | +4,21 % | €3,85 | €3,89 | €3,61 | 60,03K |
| 2026-06-12 | €3,68 | -1,47 % | €3,79 | €4,14 | €3,68 | 36,11K |
| 2026-06-11 | €3,74 | -2,22 % | €3,80 | €3,92 | €3,73 | 33,82K |
| 2026-06-10 | €3,83 | -4,37 % | €4,01 | €4,05 | €3,68 | 43,95K |
| 2026-06-09 | €4,00 | -3,85 % | €4,25 | €4,36 | €3,90 | 42,38K |
| 2026-06-08 | €4,16 | -6,09 % | €4,00 | €4,40 | €3,99 | 38,69K |
| 2026-06-05 | €4,43 | -0,89 % | €4,25 | €4,50 | €4,10 | 73,74K |
| 2026-06-04 | €4,47 | +3,47 % | €4,35 | €4,90 | €4,30 | 134,60K |
| 2026-06-03 | €4,32 | +9,37 % | €4,19 | €4,60 | €4,19 | 224,82K |
| 2026-06-02 | €3,95 | -2,59 % | €4,05 | €4,05 | €3,93 | 17,99K |
| 2026-06-01 | €4,05 | -4,59 % | €4,25 | €4,30 | €3,98 | 75,62K |
| 2026-05-29 | €4,25 | +21,43 % | €3,50 | €4,36 | €3,50 | 145,19K |
| 2026-05-28 | €3,50 | +2,79 % | €3,59 | €3,93 | €3,48 | 73,57K |