Touax SA ALTOU
EURONEXT · Frankreich · Finanzen
€3,31-0,08 (-2,36 %)
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 | €3,39 | +0,59 % | €3,38 | €3,43 | €3,37 | 2,96K |
| 2026-09-29 | €3,37 | -1,75 % | €3,43 | €3,44 | €3,37 | 1,20K |
| 2026-09-28 | €3,43 | -2,00 % | €3,50 | €3,50 | €3,42 | 2,89K |
| 2026-09-25 | €3,50 | -2,23 % | €3,54 | €3,55 | €3,49 | 2,06K |
| 2026-09-24 | €3,58 | +3,77 % | €3,50 | €3,58 | €3,50 | 4,08K |
| 2026-09-23 | €3,45 | -6,50 % | €3,70 | €3,74 | €3,45 | 2,26K |
| 2026-09-22 | €3,69 | +6,34 % | €3,49 | €3,69 | €3,49 | 3,32K |
| 2026-09-21 | €3,47 | -1,14 % | €3,46 | €3,52 | €3,46 | 3,03K |
| 2026-09-18 | €3,51 | -0,28 % | €3,60 | €3,60 | €3,51 | 6,60K |
| 2026-09-17 | €3,52 | -8,57 % | €3,60 | €3,65 | €3,24 | 47,84K |
| 2026-09-16 | €3,85 | 0,00 % | €3,80 | €3,87 | €3,80 | 1,13K |
| 2026-09-15 | €3,85 | -0,77 % | €3,87 | €3,88 | €3,84 | 5,71K |
| 2026-09-14 | €3,88 | +2,11 % | €3,90 | €3,90 | €3,84 | 1,16K |
| 2026-09-11 | €3,80 | +0,80 % | €3,76 | €3,84 | €3,76 | 2,04K |
| 2026-09-10 | €3,77 | -0,79 % | €3,83 | €3,84 | €3,77 | 623 |
| 2026-09-09 | €3,80 | -2,31 % | €3,80 | €3,80 | €3,76 | 3,41K |
| 2026-09-08 | €3,89 | +2,64 % | €3,90 | €3,90 | €3,80 | 1,33K |
| 2026-09-07 | €3,79 | -0,79 % | €3,77 | €3,80 | €3,77 | 2,72K |
| 2026-09-04 | €3,82 | -2,80 % | €3,92 | €3,93 | €3,77 | 7,52K |
| 2026-09-03 | €3,93 | -0,51 % | €3,95 | €3,96 | €3,91 | 2,20K |
| 2026-09-02 | €3,95 | +0,77 % | €3,92 | €3,95 | €3,92 | 225 |
| 2026-09-01 | €3,92 | -0,76 % | €3,92 | €3,92 | €3,92 | 55 |
| 2026-08-31 | €3,95 | +0,25 % | €3,96 | €3,97 | €3,93 | 2,70K |
| 2026-08-28 | €3,94 | +0,25 % | €3,96 | €3,96 | €3,94 | 1,16K |
| 2026-08-27 | €3,93 | +0,51 % | €3,96 | €3,96 | €3,90 | 653 |
| 2026-08-26 | €3,91 | -0,26 % | €3,87 | €3,99 | €3,87 | 3,15K |
| 2026-08-25 | €3,92 | +1,03 % | €3,95 | €3,95 | €3,86 | 5,53K |
| 2026-08-24 | €3,88 | -1,02 % | €3,92 | €3,94 | €3,88 | 2,10K |
| 2026-08-21 | €3,92 | 0,00 % | €3,92 | €3,92 | €3,88 | 568 |
| 2026-08-20 | €3,92 | -1,75 % | €4,00 | €4,00 | €3,92 | 270 |
| 2026-08-19 | €3,99 | 0,00 % | €3,96 | €4,00 | €3,92 | 1,62K |
| 2026-08-18 | €3,99 | 0,00 % | €3,99 | €3,99 | €3,99 | 0 |
| 2026-08-17 | €3,99 | +1,79 % | €3,90 | €3,99 | €3,90 | 1,23K |
| 2026-08-14 | €3,92 | -2,00 % | €3,96 | €3,99 | €3,92 | 375 |
| 2026-08-13 | €4,00 | 0,00 % | €3,97 | €4,00 | €3,93 | 5,08K |
| 2026-08-12 | €4,00 | +0,50 % | €3,98 | €4,00 | €3,96 | 483 |
| 2026-08-11 | €3,98 | -0,25 % | €4,00 | €4,00 | €3,96 | 1,73K |
| 2026-08-10 | €3,99 | 0,00 % | €3,98 | €3,99 | €3,97 | 680 |
| 2026-08-07 | €3,99 | +1,27 % | €3,95 | €3,99 | €3,95 | 3,80K |
| 2026-08-06 | €3,94 | 0,00 % | €3,94 | €3,99 | €3,93 | 3,68K |
| 2026-08-05 | €3,94 | -0,25 % | €3,95 | €3,99 | €3,90 | 2,22K |
| 2026-08-04 | €3,95 | -1,00 % | €3,98 | €3,98 | €3,90 | 4,54K |
| 2026-08-03 | €3,99 | -1,72 % | €4,05 | €4,06 | €3,98 | 6,24K |
| 2026-07-31 | €4,06 | -0,49 % | €4,09 | €4,09 | €4,06 | 646 |
| 2026-07-30 | €4,08 | +0,99 % | €4,08 | €4,08 | €4,05 | 223 |
| 2026-07-29 | €4,04 | 0,00 % | €4,08 | €4,08 | €4,04 | 93 |
| 2026-07-28 | €4,04 | -0,49 % | €4,08 | €4,08 | €4,04 | 723 |
| 2026-07-27 | €4,06 | +2,53 % | €4,04 | €4,06 | €4,00 | 1,31K |
| 2026-07-24 | €3,96 | -1,98 % | €4,00 | €4,00 | €3,96 | 196 |
| 2026-07-23 | €4,04 | +1,00 % | €3,99 | €4,04 | €3,99 | 35 |
| 2026-07-22 | €4,00 | 0,00 % | €4,04 | €4,04 | €4,00 | 2,07K |
| 2026-07-21 | €4,00 | -0,74 % | €4,01 | €4,01 | €3,99 | 5,03K |
| 2026-07-20 | €4,03 | -0,74 % | €4,06 | €4,10 | €4,03 | 1,07K |
| 2026-07-17 | €4,06 | -0,49 % | €4,06 | €4,06 | €4,06 | 143 |
| 2026-07-16 | €4,08 | 0,00 % | €4,08 | €4,10 | €4,08 | 781 |
| 2026-07-15 | €4,08 | 0,00 % | €4,07 | €4,08 | €4,07 | 12 |
| 2026-07-14 | €4,08 | 0,00 % | €4,05 | €4,08 | €4,05 | 210 |
| 2026-07-13 | €4,08 | +1,75 % | €4,01 | €4,12 | €4,01 | 400 |
| 2026-07-10 | €4,01 | -3,37 % | €4,16 | €4,16 | €4,00 | 3,57K |
| 2026-07-09 | €4,15 | +0,48 % | €4,16 | €4,16 | €4,14 | 358 |
| 2026-07-08 | €4,13 | -3,28 % | €4,24 | €4,24 | €4,13 | 578 |
| 2026-07-07 | €4,27 | +1,18 % | €4,22 | €4,27 | €4,22 | 2,93K |
| 2026-07-06 | €4,22 | +1,44 % | €4,16 | €4,22 | €4,14 | 1,65K |
| 2026-07-03 | €4,16 | +0,97 % | €4,03 | €4,16 | €4,03 | 1,46K |
| 2026-07-02 | €4,12 | -1,90 % | €4,08 | €4,12 | €4,05 | 348 |
| 2026-07-01 | €4,20 | -0,47 % | €4,22 | €4,22 | €4,20 | 414 |
| 2026-06-30 | €4,22 | +1,44 % | €4,20 | €4,23 | €4,20 | 1,21K |
| 2026-06-29 | €4,16 | 0,00 % | €4,19 | €4,20 | €4,16 | 736 |
| 2026-06-26 | €4,16 | -1,19 % | €4,22 | €4,24 | €4,16 | 1,27K |
| 2026-06-25 | €4,21 | +1,20 % | €4,16 | €4,23 | €4,16 | 544 |
| 2026-06-24 | €4,16 | -4,37 % | €4,36 | €4,36 | €4,09 | 6,40K |
| 2026-06-23 | €4,35 | +3,57 % | €4,24 | €4,35 | €4,24 | 7,48K |
| 2026-06-22 | €4,20 | +1,94 % | €4,12 | €4,21 | €4,12 | 3,16K |
| 2026-06-19 | €4,12 | +0,24 % | €4,08 | €4,12 | €4,08 | 910 |
| 2026-06-18 | €4,11 | +0,24 % | €4,12 | €4,12 | €4,10 | 431 |
| 2026-06-17 | €4,10 | -3,07 % | €4,10 | €4,15 | €4,05 | 2,88K |
| 2026-06-16 | €4,23 | -0,47 % | €4,23 | €4,23 | €4,06 | 3,89K |
| 2026-06-15 | €4,25 | +3,16 % | €4,12 | €4,26 | €4,12 | 9,24K |
| 2026-06-12 | €4,12 | 0,00 % | €4,19 | €4,19 | €4,01 | 5,02K |
| 2026-06-11 | €4,12 | -0,96 % | €4,17 | €4,17 | €4,12 | 1,83K |
| 2026-06-10 | €4,16 | -0,72 % | €4,18 | €4,19 | €4,09 | 5,97K |
| 2026-06-09 | €4,19 | -1,18 % | €4,28 | €4,28 | €4,04 | 14,83K |
| 2026-06-08 | €4,24 | +3,67 % | €4,09 | €4,37 | €3,95 | 24,23K |
| 2026-06-05 | €4,09 | +7,92 % | €3,82 | €4,20 | €3,61 | 25,90K |
| 2026-06-04 | €3,79 | +1,34 % | €3,73 | €3,84 | €3,70 | 8,31K |
| 2026-06-03 | €3,74 | -1,58 % | €3,82 | €3,82 | €3,74 | 6,82K |
| 2026-06-02 | €3,80 | 0,00 % | €3,80 | €3,83 | €3,80 | 866 |
| 2026-06-01 | €3,80 | 0,00 % | €3,80 | €3,84 | €3,80 | 1,68K |
| 2026-05-29 | €3,80 | -0,52 % | €3,82 | €3,84 | €3,80 | 3,31K |
| 2026-05-28 | €3,82 | -0,26 % | €3,84 | €3,84 | €3,79 | 2,72K |