Bio-UV Group SA ALTUV
EURONEXT · Frankreich · Produzierendes Gewerbe
€1,10+0,01 (+0,92 %)
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 | €1,12 | +0,45 % | €1,11 | €1,12 | €1,11 | 2,34K |
| 2026-09-29 | €1,11 | -3,06 % | €1,12 | €1,12 | €1,11 | 11,76K |
| 2026-09-28 | €1,14 | -4,18 % | €1,20 | €1,20 | €1,10 | 33,49K |
| 2026-09-25 | €1,20 | -0,42 % | €1,22 | €1,22 | €1,16 | 33,85K |
| 2026-09-24 | €1,20 | -1,23 % | €1,22 | €1,22 | €1,19 | 10,21K |
| 2026-09-23 | €1,22 | +1,25 % | €1,19 | €1,22 | €1,19 | 5,05K |
| 2026-09-22 | €1,20 | 0,00 % | €1,21 | €1,21 | €1,20 | 11,66K |
| 2026-09-21 | €1,20 | -1,64 % | €1,19 | €1,22 | €1,19 | 8,51K |
| 2026-09-18 | €1,22 | -6,15 % | €1,29 | €1,30 | €1,18 | 101,93K |
| 2026-09-17 | €1,30 | -0,38 % | €1,31 | €1,33 | €1,30 | 14,09K |
| 2026-09-16 | €1,30 | +0,38 % | €1,30 | €1,32 | €1,30 | 4,50K |
| 2026-09-15 | €1,30 | 0,00 % | €1,30 | €1,30 | €1,30 | 3,69K |
| 2026-09-14 | €1,30 | 0,00 % | €1,30 | €1,32 | €1,30 | 10,62K |
| 2026-09-11 | €1,30 | +0,39 % | €1,29 | €1,31 | €1,29 | 8,38K |
| 2026-09-10 | €1,29 | -0,77 % | €1,30 | €1,33 | €1,29 | 12,67K |
| 2026-09-09 | €1,30 | -1,88 % | €1,35 | €1,35 | €1,30 | 12,45K |
| 2026-09-08 | €1,33 | 0,00 % | €1,35 | €1,35 | €1,33 | 3,54K |
| 2026-09-07 | €1,33 | -1,85 % | €1,34 | €1,35 | €1,33 | 8,93K |
| 2026-09-04 | €1,36 | 0,00 % | €1,36 | €1,36 | €1,36 | 9,42K |
| 2026-09-03 | €1,36 | +1,88 % | €1,33 | €1,36 | €1,33 | 22,25K |
| 2026-09-02 | €1,33 | -0,75 % | €1,34 | €1,34 | €1,33 | 7,85K |
| 2026-09-01 | €1,34 | +3,08 % | €1,33 | €1,34 | €1,30 | 4,94K |
| 2026-08-31 | €1,30 | -1,52 % | €1,32 | €1,36 | €1,29 | 90,47K |
| 2026-08-28 | €1,32 | -1,49 % | €1,33 | €1,38 | €1,32 | 22,06K |
| 2026-08-27 | €1,34 | -1,83 % | €1,36 | €1,36 | €1,34 | 5,58K |
| 2026-08-26 | €1,37 | +0,74 % | €1,36 | €1,37 | €1,35 | 10,68K |
| 2026-08-25 | €1,36 | +0,37 % | €1,36 | €1,38 | €1,34 | 12,96K |
| 2026-08-24 | €1,35 | +0,75 % | €1,34 | €1,37 | €1,34 | 8,61K |
| 2026-08-21 | €1,34 | -0,74 % | €1,36 | €1,37 | €1,34 | 15,00K |
| 2026-08-20 | €1,35 | -3,57 % | €1,40 | €1,40 | €1,35 | 21,59K |
| 2026-08-19 | €1,40 | -0,71 % | €1,41 | €1,41 | €1,37 | 34,47K |
| 2026-08-18 | €1,41 | +5,22 % | €1,37 | €1,41 | €1,36 | 60,31K |
| 2026-08-17 | €1,34 | 0,00 % | €1,33 | €1,42 | €1,33 | 67,99K |
| 2026-08-14 | €1,34 | -0,74 % | €1,33 | €1,35 | €1,33 | 10,86K |
| 2026-08-13 | €1,35 | +2,66 % | €1,31 | €1,35 | €1,31 | 6,78K |
| 2026-08-12 | €1,32 | -0,38 % | €1,33 | €1,35 | €1,32 | 15,32K |
| 2026-08-11 | €1,32 | -0,75 % | €1,34 | €1,34 | €1,32 | 5,46K |
| 2026-08-10 | €1,33 | -2,21 % | €1,36 | €1,37 | €1,33 | 16,69K |
| 2026-08-07 | €1,36 | +2,26 % | €1,33 | €1,37 | €1,33 | 9,15K |
| 2026-08-06 | €1,33 | 0,00 % | €1,34 | €1,36 | €1,33 | 15,97K |
| 2026-08-05 | €1,33 | 0,00 % | €1,34 | €1,34 | €1,32 | 7,48K |
| 2026-08-04 | €1,33 | +3,91 % | €1,29 | €1,33 | €1,29 | 18,64K |
| 2026-08-03 | €1,28 | -0,39 % | €1,28 | €1,29 | €1,28 | 12,07K |
| 2026-07-31 | €1,28 | +1,18 % | €1,29 | €1,29 | €1,28 | 5,84K |
| 2026-07-30 | €1,27 | -0,39 % | €1,28 | €1,28 | €1,27 | 12,27K |
| 2026-07-29 | €1,27 | -1,92 % | €1,30 | €1,30 | €1,27 | 7,85K |
| 2026-07-28 | €1,30 | +0,78 % | €1,30 | €1,30 | €1,28 | 7,73K |
| 2026-07-27 | €1,29 | -1,53 % | €1,31 | €1,31 | €1,29 | 11,26K |
| 2026-07-24 | €1,31 | 0,00 % | €1,31 | €1,32 | €1,27 | 34,53K |
| 2026-07-23 | €1,31 | -2,96 % | €1,35 | €1,35 | €1,31 | 29,55K |
| 2026-07-22 | €1,35 | 0,00 % | €1,34 | €1,35 | €1,34 | 12,60K |
| 2026-07-21 | €1,35 | +1,12 % | €1,33 | €1,36 | €1,33 | 6,50K |
| 2026-07-20 | €1,34 | -0,37 % | €1,34 | €1,35 | €1,34 | 11,89K |
| 2026-07-17 | €1,34 | -0,37 % | €1,36 | €1,36 | €1,34 | 3,58K |
| 2026-07-16 | €1,35 | +0,37 % | €1,34 | €1,36 | €1,34 | 1,43K |
| 2026-07-15 | €1,34 | -1,47 % | €1,35 | €1,36 | €1,34 | 5,07K |
| 2026-07-14 | €1,36 | 0,00 % | €1,35 | €1,36 | €1,35 | 2,67K |
| 2026-07-13 | €1,36 | +0,74 % | €1,36 | €1,36 | €1,35 | 1,39K |
| 2026-07-10 | €1,35 | +0,75 % | €1,34 | €1,35 | €1,34 | 6,88K |
| 2026-07-09 | €1,34 | 0,00 % | €1,34 | €1,35 | €1,34 | 4,21K |
| 2026-07-08 | €1,34 | -0,74 % | €1,35 | €1,36 | €1,34 | 6,54K |
| 2026-07-07 | €1,35 | +0,37 % | €1,35 | €1,36 | €1,34 | 7,59K |
| 2026-07-06 | €1,35 | +1,13 % | €1,34 | €1,35 | €1,34 | 6,54K |
| 2026-07-03 | €1,33 | 0,00 % | €1,33 | €1,37 | €1,33 | 30,46K |
| 2026-07-02 | €1,33 | -0,75 % | €1,34 | €1,35 | €1,33 | 1,19K |
| 2026-07-01 | €1,34 | +3,88 % | €1,38 | €1,38 | €1,34 | 26,41K |
| 2026-06-30 | €1,29 | -4,44 % | €1,35 | €1,41 | €1,29 | 75,18K |
| 2026-06-29 | €1,35 | +0,75 % | €1,35 | €1,35 | €1,33 | 15,90K |
| 2026-06-26 | €1,34 | 0,00 % | €1,34 | €1,36 | €1,34 | 7,06K |
| 2026-06-25 | €1,34 | -2,90 % | €1,38 | €1,40 | €1,34 | 30,84K |
| 2026-06-24 | €1,38 | +2,22 % | €1,37 | €1,38 | €1,37 | 6,67K |
| 2026-06-23 | €1,35 | -0,74 % | €1,36 | €1,36 | €1,35 | 3,93K |
| 2026-06-22 | €1,36 | +1,49 % | €1,35 | €1,36 | €1,35 | 7,01K |
| 2026-06-19 | €1,34 | -1,47 % | €1,36 | €1,37 | €1,34 | 20,59K |
| 2026-06-18 | €1,36 | -0,73 % | €1,38 | €1,38 | €1,36 | 17,53K |
| 2026-06-17 | €1,37 | 0,00 % | €1,38 | €1,39 | €1,37 | 11,39K |
| 2026-06-16 | €1,37 | 0,00 % | €1,37 | €1,37 | €1,36 | 6,38K |
| 2026-06-15 | €1,37 | +0,37 % | €1,37 | €1,37 | €1,37 | 13,60K |
| 2026-06-12 | €1,37 | 0,00 % | €1,37 | €1,38 | €1,37 | 4,35K |
| 2026-06-11 | €1,37 | -0,36 % | €1,37 | €1,39 | €1,37 | 14,76K |
| 2026-06-10 | €1,37 | -1,44 % | €1,39 | €1,40 | €1,37 | 13,87K |
| 2026-06-09 | €1,39 | -0,71 % | €1,41 | €1,42 | €1,39 | 19,52K |
| 2026-06-08 | €1,40 | 0,00 % | €1,41 | €1,41 | €1,39 | 12,61K |
| 2026-06-05 | €1,40 | 0,00 % | €1,41 | €1,41 | €1,38 | 17,80K |
| 2026-06-04 | €1,40 | -0,36 % | €1,42 | €1,42 | €1,39 | 6,17K |
| 2026-06-03 | €1,40 | -0,35 % | €1,41 | €1,42 | €1,39 | 15,10K |
| 2026-06-02 | €1,41 | +2,92 % | €1,38 | €1,41 | €1,38 | 14,89K |
| 2026-06-01 | €1,37 | -2,14 % | €1,40 | €1,41 | €1,37 | 39,26K |
| 2026-05-29 | €1,40 | 0,00 % | €1,40 | €1,41 | €1,39 | 7,92K |
| 2026-05-28 | €1,40 | -1,75 % | €1,42 | €1,43 | €1,40 | 13,33K |