UV GERMI Societe Anonyme ALUVI
EURONEXT · Frankreich · Produzierendes Gewerbe
€2,44+0,02 (+0,83 %)
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 | €2,42 | -0,41 % | €2,43 | €2,51 | €2,42 | 618 |
| 2026-09-29 | €2,43 | -2,80 % | €2,50 | €2,51 | €2,41 | 2,16K |
| 2026-09-28 | €2,50 | +0,81 % | €2,43 | €2,52 | €2,43 | 2,15K |
| 2026-09-25 | €2,48 | -1,20 % | €2,51 | €2,52 | €2,48 | 952 |
| 2026-09-24 | €2,51 | -0,40 % | €2,52 | €2,52 | €2,51 | 1,44K |
| 2026-09-23 | €2,52 | +0,40 % | €2,52 | €2,52 | €2,52 | 12 |
| 2026-09-22 | €2,51 | 0,00 % | €2,51 | €2,51 | €2,51 | 0 |
| 2026-09-21 | €2,51 | 0,00 % | €2,51 | €2,51 | €2,51 | 0 |
| 2026-09-18 | €2,51 | -3,46 % | €2,57 | €2,57 | €2,51 | 1,70K |
| 2026-09-17 | €2,60 | -5,45 % | €2,72 | €2,72 | €2,49 | 2,54K |
| 2026-09-16 | €2,75 | -1,08 % | €2,75 | €2,75 | €2,75 | 392 |
| 2026-09-15 | €2,78 | -0,71 % | €2,78 | €2,78 | €2,78 | 538 |
| 2026-09-14 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 710 |
| 2026-09-11 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 630 |
| 2026-09-10 | €2,80 | +1,82 % | €2,78 | €2,80 | €2,78 | 606 |
| 2026-09-09 | €2,75 | 0,00 % | €2,75 | €2,75 | €2,75 | 0 |
| 2026-09-08 | €2,75 | 0,00 % | €2,75 | €2,75 | €2,75 | 484 |
| 2026-09-07 | €2,75 | 0,00 % | €2,75 | €2,75 | €2,75 | 27 |
| 2026-09-04 | €2,75 | 0,00 % | €2,75 | €2,75 | €2,75 | 81 |
| 2026-09-03 | €2,75 | 0,00 % | €2,75 | €2,75 | €2,75 | 13 |
| 2026-09-02 | €2,75 | 0,00 % | €2,75 | €2,82 | €2,75 | 513 |
| 2026-09-01 | €2,75 | -2,48 % | €2,75 | €2,75 | €2,75 | 288 |
| 2026-08-31 | €2,82 | +1,44 % | €2,71 | €2,82 | €2,71 | 150 |
| 2026-08-28 | €2,78 | +2,96 % | €2,78 | €2,78 | €2,78 | 476 |
| 2026-08-27 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,70 | 11 |
| 2026-08-26 | €2,70 | -3,57 % | €2,80 | €2,80 | €2,70 | 588 |
| 2026-08-25 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 558 |
| 2026-08-24 | €2,80 | +9,38 % | €2,80 | €2,80 | €2,78 | 1,49K |
| 2026-08-21 | €2,56 | 0,00 % | €2,56 | €2,56 | €2,56 | 0 |
| 2026-08-20 | €2,56 | -6,91 % | €2,75 | €2,75 | €2,56 | 1,74K |
| 2026-08-19 | €2,75 | +0,36 % | €2,74 | €2,80 | €2,74 | 2,51K |
| 2026-08-18 | €2,74 | +3,01 % | €2,66 | €2,74 | €2,66 | 1,02K |
| 2026-08-17 | €2,66 | -1,12 % | €2,54 | €2,66 | €2,54 | 2,43K |
| 2026-08-14 | €2,69 | -0,37 % | €2,70 | €2,70 | €2,69 | 530 |
| 2026-08-13 | €2,70 | -1,10 % | €2,73 | €2,73 | €2,70 | 473 |
| 2026-08-12 | €2,73 | 0,00 % | €2,73 | €2,73 | €2,60 | 1,46K |
| 2026-08-11 | €2,73 | +1,11 % | €2,70 | €2,80 | €2,70 | 1,76K |
| 2026-08-10 | €2,70 | -2,88 % | €2,78 | €2,78 | €2,70 | 583 |
| 2026-08-07 | €2,78 | +9,45 % | €2,54 | €2,79 | €2,54 | 1,36K |
| 2026-08-06 | €2,54 | -5,93 % | €2,70 | €2,70 | €2,53 | 2,73K |
| 2026-08-05 | €2,70 | -1,46 % | €2,68 | €2,79 | €2,66 | 1,19K |
| 2026-08-04 | €2,74 | +1,48 % | €2,70 | €2,78 | €2,70 | 1,29K |
| 2026-08-03 | €2,70 | +9,31 % | €2,48 | €2,72 | €2,48 | 2,73K |
| 2026-07-31 | €2,47 | -1,20 % | €2,50 | €2,50 | €2,47 | 256 |
| 2026-07-30 | €2,50 | -0,40 % | €2,51 | €2,51 | €2,50 | 1,15K |
| 2026-07-29 | €2,51 | 0,00 % | €2,51 | €2,51 | €2,51 | 90 |
| 2026-07-28 | €2,51 | -0,79 % | €2,54 | €2,54 | €2,50 | 753 |
| 2026-07-27 | €2,53 | 0,00 % | €2,53 | €2,54 | €2,53 | 639 |
| 2026-07-24 | €2,53 | +1,61 % | €2,52 | €2,54 | €2,52 | 1,07K |
| 2026-07-23 | €2,49 | 0,00 % | €2,49 | €2,49 | €2,44 | 124 |
| 2026-07-22 | €2,49 | 0,00 % | €2,49 | €2,49 | €2,49 | 10 |
| 2026-07-21 | €2,49 | +3,32 % | €2,41 | €2,49 | €2,41 | 522 |
| 2026-07-20 | €2,41 | -3,21 % | €2,49 | €2,49 | €2,41 | 592 |
| 2026-07-17 | €2,49 | 0,00 % | €2,49 | €2,49 | €2,49 | 163 |
| 2026-07-16 | €2,49 | 0,00 % | €2,49 | €2,49 | €2,49 | 239 |
| 2026-07-15 | €2,49 | +0,40 % | €2,44 | €2,53 | €2,44 | 576 |
| 2026-07-14 | €2,48 | -0,80 % | €2,48 | €2,49 | €2,48 | 570 |
| 2026-07-13 | €2,50 | +2,46 % | €2,50 | €2,50 | €2,49 | 881 |
| 2026-07-10 | €2,44 | 0,00 % | €2,44 | €2,44 | €2,44 | 8 |
| 2026-07-09 | €2,44 | 0,00 % | €2,44 | €2,44 | €2,44 | 61 |
| 2026-07-08 | €2,44 | +0,83 % | €2,44 | €2,44 | €2,44 | 480 |
| 2026-07-07 | €2,42 | +2,11 % | €2,43 | €2,43 | €2,42 | 741 |
| 2026-07-06 | €2,37 | 0,00 % | €2,37 | €2,37 | €2,37 | 350 |
| 2026-07-03 | €2,37 | -5,95 % | €2,52 | €2,52 | €2,35 | 5,45K |
| 2026-07-02 | €2,52 | +4,13 % | €2,42 | €2,58 | €2,42 | 3,24K |
| 2026-07-01 | €2,42 | +3,42 % | €2,34 | €2,56 | €2,34 | 2,85K |
| 2026-06-30 | €2,34 | -1,68 % | €2,38 | €2,50 | €2,33 | 2,20K |
| 2026-06-29 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 800 |
| 2026-06-26 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 35 |
| 2026-06-25 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 150 |
| 2026-06-24 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 360 |
| 2026-06-23 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 696 |
| 2026-06-22 | €2,38 | -0,83 % | €2,38 | €2,38 | €2,38 | 474 |
| 2026-06-19 | €2,40 | -3,23 % | €2,42 | €2,42 | €2,40 | 836 |
| 2026-06-18 | €2,48 | -1,20 % | €2,42 | €2,48 | €2,34 | 1,12K |
| 2026-06-17 | €2,51 | -0,79 % | €2,37 | €2,51 | €2,37 | 1,11K |
| 2026-06-16 | €2,53 | +7,20 % | €2,36 | €2,53 | €2,33 | 4,26K |
| 2026-06-15 | €2,36 | +0,43 % | €2,36 | €2,36 | €2,35 | 4,61K |
| 2026-06-12 | €2,35 | -0,42 % | €2,39 | €2,39 | €2,35 | 981 |
| 2026-06-11 | €2,36 | 0,00 % | €2,55 | €2,55 | €2,36 | 814 |
| 2026-06-10 | €2,36 | -0,42 % | €2,37 | €2,42 | €2,35 | 1,97K |
| 2026-06-09 | €2,37 | -0,84 % | €2,54 | €2,54 | €2,37 | 1,03K |
| 2026-06-08 | €2,39 | -1,24 % | €2,40 | €2,40 | €2,35 | 1,51K |
| 2026-06-05 | €2,42 | +2,98 % | €2,42 | €2,53 | €2,42 | 2,01K |
| 2026-06-04 | €2,35 | +0,43 % | €2,35 | €2,55 | €2,35 | 1,77K |
| 2026-06-03 | €2,34 | +2,18 % | €2,32 | €2,34 | €2,32 | 191 |
| 2026-06-02 | €2,29 | -8,40 % | €2,50 | €2,50 | €2,29 | 6,02K |
| 2026-06-01 | €2,50 | +3,73 % | €2,58 | €2,58 | €2,50 | 2,08K |
| 2026-05-29 | €2,41 | -3,21 % | €2,49 | €2,49 | €2,41 | 2,35K |
| 2026-05-28 | €2,49 | 0,00 % | €2,49 | €2,52 | €2,46 | 1,62K |