Vaziva SA ALVAZ
EURONEXT · Frankreich · Technologiedienstleistungen
€22,400,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22,40 | -0,88 % | €22,60 | €22,60 | €22,40 | 59 |
| 2026-09-30 | €22,60 | +1,80 % | €22,60 | €22,60 | €22,60 | 45 |
| 2026-09-29 | €22,20 | -2,63 % | €22,20 | €22,20 | €22,20 | 371 |
| 2026-09-28 | €22,80 | 0,00 % | €22,60 | €22,80 | €22,60 | 410 |
| 2026-09-25 | €22,80 | 0,00 % | €22,80 | €22,80 | €22,80 | 439 |
| 2026-09-24 | €22,80 | 0,00 % | €22,80 | €22,80 | €22,80 | 167 |
| 2026-09-23 | €22,80 | 0,00 % | €22,80 | €22,80 | €22,80 | 795 |
| 2026-09-22 | €22,80 | 0,00 % | €22,80 | €22,80 | €22,80 | 845 |
| 2026-09-21 | €22,80 | -2,56 % | €20,20 | €22,80 | €20,20 | 1,25K |
| 2026-09-18 | €23,40 | -2,50 % | €23,40 | €23,40 | €23,40 | 396 |
| 2026-09-17 | €24,00 | -4,00 % | €24,00 | €24,00 | €24,00 | 342 |
| 2026-09-16 | €25,00 | -3,10 % | €25,80 | €25,80 | €25,00 | 321 |
| 2026-09-15 | €25,80 | -2,27 % | €26,80 | €26,80 | €25,80 | 471 |
| 2026-09-14 | €26,40 | -3,65 % | €27,00 | €27,00 | €26,40 | 229 |
| 2026-09-11 | €27,40 | 0,00 % | €27,40 | €27,40 | €27,40 | 27 |
| 2026-09-10 | €27,40 | -2,14 % | €27,40 | €27,40 | €27,40 | 300 |
| 2026-09-09 | €28,00 | -2,78 % | €28,80 | €28,80 | €28,00 | 250 |
| 2026-09-08 | €28,80 | -0,69 % | €28,40 | €28,80 | €28,40 | 333 |
| 2026-09-07 | €29,00 | -1,36 % | €29,00 | €29,00 | €29,00 | 252 |
| 2026-09-04 | €29,40 | -1,34 % | €29,20 | €29,40 | €29,20 | 225 |
| 2026-09-03 | €29,80 | -3,87 % | €30,00 | €30,00 | €29,80 | 125 |
| 2026-09-02 | €31,00 | 0,00 % | €31,00 | €31,00 | €31,00 | 0 |
| 2026-09-01 | €31,00 | 0,00 % | €31,00 | €31,00 | €31,00 | 0 |
| 2026-08-31 | €31,00 | 0,00 % | €31,00 | €31,00 | €31,00 | 25 |
| 2026-08-28 | €31,00 | +3,33 % | €31,00 | €31,00 | €31,00 | 5 |
| 2026-08-27 | €30,00 | -3,23 % | €30,00 | €30,00 | €30,00 | 150 |
| 2026-08-26 | €31,00 | 0,00 % | €31,00 | €31,00 | €31,00 | 100 |
| 2026-08-25 | €31,00 | 0,00 % | €31,00 | €31,00 | €31,00 | 0 |
| 2026-08-24 | €31,00 | 0,00 % | €31,00 | €31,00 | €31,00 | 0 |
| 2026-08-21 | €31,00 | 0,00 % | €31,00 | €31,00 | €31,00 | 0 |
| 2026-08-20 | €31,00 | 0,00 % | €31,00 | €31,00 | €31,00 | 0 |
| 2026-08-19 | €31,00 | -1,90 % | €31,00 | €31,00 | €31,00 | 208 |
| 2026-08-18 | €31,60 | +1,94 % | €31,60 | €31,60 | €31,60 | 5 |
| 2026-08-17 | €31,00 | 0,00 % | €31,00 | €31,00 | €31,00 | 0 |
| 2026-08-14 | €31,00 | 0,00 % | €31,00 | €31,00 | €31,00 | 0 |
| 2026-08-13 | €31,00 | 0,00 % | €31,00 | €31,00 | €31,00 | 97 |
| 2026-08-12 | €31,00 | -0,64 % | €31,20 | €31,20 | €31,00 | 136 |
| 2026-08-11 | €31,20 | 0,00 % | €31,20 | €31,20 | €31,20 | 0 |
| 2026-08-10 | €31,20 | 0,00 % | €31,20 | €31,20 | €31,20 | 0 |
| 2026-08-07 | €31,20 | -2,50 % | €31,20 | €31,20 | €31,20 | 7 |
| 2026-08-06 | €32,00 | +0,63 % | €32,00 | €32,00 | €32,00 | 78 |
| 2026-08-05 | €31,80 | +6,00 % | €30,80 | €31,80 | €30,80 | 167 |
| 2026-08-04 | €30,00 | 0,00 % | €30,00 | €30,00 | €30,00 | 387 |
| 2026-08-03 | €30,00 | 0,00 % | €30,00 | €30,00 | €30,00 | 0 |
| 2026-07-31 | €30,00 | 0,00 % | €30,00 | €30,00 | €30,00 | 183 |
| 2026-07-30 | €30,00 | +2,04 % | €30,00 | €30,00 | €30,00 | 100 |
| 2026-07-29 | €29,40 | -2,00 % | €29,40 | €29,40 | €29,40 | 47 |
| 2026-07-28 | €30,00 | 0,00 % | €30,00 | €30,00 | €30,00 | 267 |
| 2026-07-27 | €30,00 | -3,23 % | €30,00 | €30,00 | €30,00 | 190 |
| 2026-07-24 | €31,00 | 0,00 % | €31,00 | €31,00 | €31,00 | 310 |
| 2026-07-23 | €31,00 | -3,13 % | €31,00 | €31,00 | €31,00 | 255 |
| 2026-07-22 | €32,00 | -3,03 % | €32,00 | €32,00 | €32,00 | 439 |
| 2026-07-21 | €33,00 | 0,00 % | €32,00 | €33,00 | €32,00 | 220 |
| 2026-07-20 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 0 |
| 2026-07-17 | €33,00 | -1,79 % | €33,00 | €33,00 | €33,00 | 211 |
| 2026-07-16 | €33,60 | +1,82 % | €33,00 | €33,60 | €33,00 | 48 |
| 2026-07-15 | €33,00 | -1,79 % | €33,00 | €33,00 | €33,00 | 110 |
| 2026-07-14 | €33,60 | 0,00 % | €33,60 | €33,60 | €33,60 | 0 |
| 2026-07-13 | €33,60 | +1,82 % | €33,60 | €33,60 | €33,60 | 1 |
| 2026-07-10 | €33,00 | -1,20 % | €33,00 | €33,00 | €33,00 | 205 |
| 2026-07-09 | €33,40 | +1,21 % | €33,80 | €33,80 | €33,40 | 75 |
| 2026-07-08 | €33,00 | -2,94 % | €34,00 | €34,00 | €33,00 | 230 |
| 2026-07-07 | €34,00 | +1,19 % | €34,00 | €34,00 | €34,00 | 6 |
| 2026-07-06 | €33,60 | 0,00 % | €33,60 | €33,60 | €33,60 | 99 |
| 2026-07-03 | €33,60 | -1,18 % | €33,60 | €33,60 | €33,60 | 134 |
| 2026-07-02 | €34,00 | 0,00 % | €34,00 | €34,00 | €34,00 | 0 |
| 2026-07-01 | €34,00 | +0,59 % | €33,80 | €34,00 | €33,80 | 96 |
| 2026-06-30 | €33,80 | -0,59 % | €33,80 | €33,80 | €33,80 | 224 |
| 2026-06-29 | €34,00 | 0,00 % | €34,00 | €34,00 | €34,00 | 5 |
| 2026-06-26 | €34,00 | -1,73 % | €34,60 | €34,60 | €34,00 | 246 |
| 2026-06-25 | €34,60 | 0,00 % | €34,60 | €34,60 | €34,60 | 0 |
| 2026-06-24 | €34,60 | 0,00 % | €34,60 | €34,60 | €34,60 | 189 |
| 2026-06-23 | €34,60 | +1,76 % | €33,00 | €34,60 | €33,00 | 332 |
| 2026-06-22 | €34,00 | -0,58 % | €34,00 | €34,00 | €34,00 | 150 |
| 2026-06-19 | €34,20 | -1,72 % | €34,80 | €34,80 | €34,20 | 476 |
| 2026-06-18 | €34,80 | 0,00 % | €34,80 | €34,80 | €34,80 | 135 |
| 2026-06-17 | €34,80 | 0,00 % | €34,80 | €34,80 | €34,80 | 230 |
| 2026-06-16 | €34,80 | +2,35 % | €34,80 | €34,80 | €34,80 | 292 |
| 2026-06-15 | €34,00 | +3,03 % | €34,00 | €34,00 | €34,00 | 271 |
| 2026-06-12 | €33,00 | -2,94 % | €32,00 | €33,00 | €32,00 | 794 |
| 2026-06-11 | €34,00 | 0,00 % | €33,20 | €34,00 | €33,20 | 223 |
| 2026-06-10 | €34,00 | 0,00 % | €33,00 | €34,00 | €33,00 | 251 |
| 2026-06-09 | €34,00 | 0,00 % | €34,00 | €34,00 | €34,00 | 137 |
| 2026-06-08 | €34,00 | +1,19 % | €34,00 | €34,00 | €34,00 | 135 |
| 2026-06-05 | €33,60 | -3,45 % | €35,00 | €35,00 | €33,60 | 508 |
| 2026-06-04 | €34,80 | +2,35 % | €34,80 | €34,80 | €34,80 | 470 |
| 2026-06-03 | €34,00 | +1,19 % | €34,00 | €34,00 | €34,00 | 393 |
| 2026-06-02 | €33,60 | 0,00 % | €33,60 | €33,60 | €33,60 | 180 |
| 2026-06-01 | €33,60 | -1,18 % | €33,60 | €33,60 | €33,60 | 567 |
| 2026-05-29 | €34,00 | +3,03 % | €33,00 | €34,00 | €33,00 | 260 |