Kumulus Vape SA ALVAP
EURONEXT · Frankreich · Einzelhandel
€2,900,00 (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 | €2,90 | -1,02 % | €2,90 | €2,93 | €2,86 | 363 |
| 2026-09-29 | €2,93 | 0,00 % | €2,93 | €2,93 | €2,90 | 422 |
| 2026-09-28 | €2,93 | -1,01 % | €2,95 | €2,95 | €2,93 | 403 |
| 2026-09-25 | €2,96 | -0,67 % | €2,98 | €2,99 | €2,90 | 313 |
| 2026-09-24 | €2,98 | -1,32 % | €3,00 | €3,00 | €2,98 | 333 |
| 2026-09-23 | €3,02 | +1,68 % | €2,96 | €3,04 | €2,95 | 972 |
| 2026-09-22 | €2,97 | -0,67 % | €2,98 | €2,98 | €2,88 | 11 |
| 2026-09-21 | €2,99 | +2,40 % | €2,92 | €3,09 | €2,90 | 4,62K |
| 2026-09-18 | €2,92 | 0,00 % | €2,93 | €2,93 | €2,90 | 558 |
| 2026-09-17 | €2,92 | -2,67 % | €2,98 | €3,01 | €2,92 | 1,29K |
| 2026-09-16 | €3,00 | +7,91 % | €2,76 | €3,02 | €2,76 | 9,60K |
| 2026-09-15 | €2,78 | -0,36 % | €2,78 | €2,78 | €2,78 | 3 |
| 2026-09-14 | €2,79 | 0,00 % | €2,65 | €2,79 | €2,65 | 628 |
| 2026-09-11 | €2,79 | -6,38 % | €2,97 | €2,98 | €2,72 | 2,54K |
| 2026-09-10 | €2,98 | -0,67 % | €2,99 | €2,99 | €2,73 | 105 |
| 2026-09-09 | €3,00 | +0,67 % | €2,97 | €3,00 | €2,88 | 114 |
| 2026-09-08 | €2,98 | -0,33 % | €2,98 | €2,98 | €2,88 | 55 |
| 2026-09-07 | €2,99 | +0,67 % | €2,72 | €2,99 | €2,72 | 213 |
| 2026-09-04 | €2,97 | 0,00 % | €2,97 | €2,97 | €2,97 | 1 |
| 2026-09-03 | €2,97 | -0,34 % | €2,97 | €2,97 | €2,97 | 1 |
| 2026-09-02 | €2,98 | +1,36 % | €2,94 | €2,98 | €2,94 | 175 |
| 2026-09-01 | €2,94 | 0,00 % | €2,94 | €2,94 | €2,94 | 1 |
| 2026-08-31 | €2,94 | 0,00 % | €2,95 | €2,95 | €2,94 | 19 |
| 2026-08-28 | €2,94 | -2,00 % | €2,99 | €2,99 | €2,94 | 2 |
| 2026-08-27 | €3,00 | 0,00 % | €2,99 | €3,00 | €2,74 | 502 |
| 2026-08-26 | €3,00 | 0,00 % | €2,81 | €3,00 | €2,81 | 562 |
| 2026-08-25 | €3,00 | +1,69 % | €3,10 | €3,10 | €3,00 | 479 |
| 2026-08-24 | €2,95 | -4,22 % | €3,08 | €3,10 | €2,95 | 189 |
| 2026-08-21 | €3,08 | 0,00 % | €3,07 | €3,08 | €3,07 | 61 |
| 2026-08-20 | €3,08 | -0,32 % | €3,09 | €3,09 | €2,80 | 184 |
| 2026-08-19 | €3,09 | -0,32 % | €3,09 | €3,09 | €3,09 | 1 |
| 2026-08-18 | €3,10 | 0,00 % | €3,09 | €3,10 | €3,06 | 415 |
| 2026-08-17 | €3,10 | 0,00 % | €3,09 | €3,12 | €3,09 | 129 |
| 2026-08-14 | €3,10 | +0,32 % | €3,09 | €3,10 | €2,80 | 357 |
| 2026-08-13 | €3,09 | 0,00 % | €3,09 | €3,09 | €3,09 | 1 |
| 2026-08-12 | €3,09 | -0,32 % | €3,09 | €3,09 | €3,09 | 1 |
| 2026-08-11 | €3,10 | 0,00 % | €3,09 | €3,10 | €3,09 | 13 |
| 2026-08-10 | €3,10 | +0,98 % | €3,00 | €3,10 | €3,00 | 44 |
| 2026-08-07 | €3,07 | -0,97 % | €3,07 | €3,07 | €3,07 | 1 |
| 2026-08-06 | €3,10 | +6,90 % | €3,05 | €3,10 | €2,90 | 343 |
| 2026-08-05 | €2,90 | -7,64 % | €3,11 | €3,11 | €2,90 | 267 |
| 2026-08-04 | €3,14 | +8,28 % | €2,90 | €3,17 | €2,90 | 540 |
| 2026-08-03 | €2,90 | +3,57 % | €2,65 | €2,90 | €2,62 | 515 |
| 2026-07-31 | €2,80 | +0,36 % | €2,80 | €2,80 | €2,73 | 114 |
| 2026-07-30 | €2,79 | +3,33 % | €2,65 | €2,80 | €2,65 | 259 |
| 2026-07-29 | €2,70 | -4,93 % | €2,75 | €2,75 | €2,70 | 996 |
| 2026-07-28 | €2,84 | -0,35 % | €2,85 | €2,85 | €2,84 | 4 |
| 2026-07-27 | €2,85 | +0,35 % | €2,84 | €2,86 | €2,84 | 158 |
| 2026-07-24 | €2,84 | +1,79 % | €2,80 | €2,85 | €2,52 | 1,38K |
| 2026-07-23 | €2,79 | -10,00 % | €3,09 | €3,11 | €2,79 | 1,51K |
| 2026-07-22 | €3,10 | -0,96 % | €3,10 | €3,10 | €3,05 | 54 |
| 2026-07-21 | €3,13 | +0,97 % | €3,09 | €3,13 | €3,09 | 313 |
| 2026-07-20 | €3,10 | 0,00 % | €3,10 | €3,10 | €3,10 | 176 |
| 2026-07-17 | €3,10 | +3,33 % | €2,99 | €3,10 | €2,99 | 228 |
| 2026-07-16 | €3,00 | -3,23 % | €3,01 | €3,10 | €3,00 | 120 |
| 2026-07-15 | €3,10 | +4,03 % | €2,99 | €3,10 | €2,99 | 364 |
| 2026-07-14 | €2,98 | -0,67 % | €3,00 | €3,07 | €2,98 | 19 |
| 2026-07-13 | €3,00 | -0,99 % | €2,99 | €3,00 | €2,97 | 334 |
| 2026-07-10 | €3,03 | +1,00 % | €3,04 | €3,04 | €2,99 | 1,54K |
| 2026-07-09 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 1 |
| 2026-07-08 | €3,00 | -3,23 % | €3,09 | €3,09 | €3,00 | 101 |
| 2026-07-07 | €3,10 | +3,33 % | €3,01 | €3,10 | €3,01 | 7 |
| 2026-07-06 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 59 |
| 2026-07-03 | €3,00 | -2,28 % | €2,91 | €3,16 | €2,90 | 623 |
| 2026-07-02 | €3,07 | -0,32 % | €3,07 | €3,15 | €3,07 | 1,20K |
| 2026-07-01 | €3,08 | +0,65 % | €3,19 | €3,19 | €3,00 | 154 |
| 2026-06-30 | €3,06 | +2,34 % | €2,99 | €3,06 | €2,98 | 1,24K |
| 2026-06-29 | €2,99 | -3,55 % | €2,88 | €2,99 | €2,75 | 1,92K |
| 2026-06-26 | €3,10 | -2,82 % | €3,08 | €3,10 | €2,88 | 163 |
| 2026-06-25 | €3,19 | 0,00 % | €3,18 | €3,19 | €3,08 | 941 |
| 2026-06-24 | €3,19 | -0,31 % | €3,19 | €3,19 | €3,19 | 25 |
| 2026-06-23 | €3,20 | -5,33 % | €3,38 | €3,39 | €3,10 | 582 |
| 2026-06-22 | €3,38 | +9,03 % | €3,40 | €3,40 | €3,20 | 6,55K |
| 2026-06-19 | €3,10 | +6,16 % | €2,92 | €3,18 | €2,90 | 1,61K |
| 2026-06-18 | €2,92 | -0,34 % | €2,92 | €2,92 | €2,92 | 1 |
| 2026-06-17 | €2,93 | 0,00 % | €2,93 | €2,96 | €2,88 | 30 |
| 2026-06-16 | €2,93 | 0,00 % | €2,92 | €2,93 | €2,88 | 538 |
| 2026-06-15 | €2,93 | -1,01 % | €2,90 | €2,96 | €2,90 | 417 |
| 2026-06-12 | €2,96 | -1,33 % | €3,00 | €3,00 | €2,90 | 363 |
| 2026-06-11 | €3,00 | -1,32 % | €3,04 | €3,04 | €2,96 | 681 |
| 2026-06-10 | €3,04 | 0,00 % | €3,03 | €3,04 | €2,96 | 6 |
| 2026-06-09 | €3,04 | -2,88 % | €3,14 | €3,14 | €2,96 | 391 |
| 2026-06-08 | €3,13 | -1,26 % | €3,15 | €3,15 | €3,10 | 573 |
| 2026-06-05 | €3,17 | +1,93 % | €3,10 | €3,17 | €3,04 | 344 |
| 2026-06-04 | €3,11 | 0,00 % | €3,12 | €3,17 | €3,04 | 4,26K |
| 2026-06-03 | €3,11 | 0,00 % | €3,12 | €3,12 | €3,11 | 3 |
| 2026-06-02 | €3,11 | -1,89 % | €3,17 | €3,17 | €3,11 | 531 |
| 2026-06-01 | €3,17 | +1,60 % | €3,15 | €3,17 | €3,11 | 10,34K |
| 2026-05-29 | €3,12 | -0,64 % | €3,14 | €3,18 | €3,12 | 830 |
| 2026-05-28 | €3,14 | +0,96 % | €3,10 | €3,14 | €3,10 | 236 |