Vinpai S.A. ALVIN
EURONEXT · Frankreich · Gesundheitstechnologie
€2,40-0,10 (-4,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,40 | -4,00 % | €2,46 | €2,46 | €2,40 | 534 |
| 2026-09-30 | €2,50 | 0,00 % | €2,50 | €2,50 | €2,50 | 0 |
| 2026-09-29 | €2,50 | +4,17 % | €2,50 | €2,50 | €2,50 | 174 |
| 2026-09-28 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 0 |
| 2026-09-25 | €2,40 | -14,29 % | €2,40 | €2,40 | €2,40 | 250 |
| 2026-09-24 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 40 |
| 2026-09-23 | €2,80 | +13,82 % | €2,70 | €2,96 | €2,56 | 675 |
| 2026-09-22 | €2,46 | -13,99 % | €2,58 | €2,62 | €2,36 | 2,10K |
| 2026-09-21 | €2,86 | +10,00 % | €2,86 | €2,86 | €2,86 | 110 |
| 2026-09-18 | €2,60 | -18,75 % | €2,60 | €2,60 | €2,60 | 161 |
| 2026-09-17 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-09-16 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-09-15 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-09-14 | €3,20 | +1,27 % | €3,16 | €3,20 | €3,16 | 252 |
| 2026-09-11 | €3,16 | +5,33 % | €3,10 | €3,20 | €3,10 | 310 |
| 2026-09-10 | €3,00 | +2,74 % | €3,00 | €3,00 | €3,00 | 220 |
| 2026-09-09 | €2,92 | +32,73 % | €2,92 | €2,92 | €2,92 | 100 |
| 2026-09-08 | €2,20 | 0,00 % | €2,20 | €2,20 | €2,20 | 0 |
| 2026-09-07 | €2,20 | 0,00 % | €2,20 | €2,20 | €2,20 | 0 |
| 2026-09-04 | €2,20 | 0,00 % | €2,20 | €2,20 | €2,20 | 0 |
| 2026-09-03 | €2,20 | 0,00 % | €2,20 | €2,20 | €2,20 | 0 |
| 2026-09-02 | €2,20 | 0,00 % | €2,20 | €2,20 | €2,20 | 0 |
| 2026-09-01 | €2,20 | +0,92 % | €2,20 | €2,20 | €2,20 | 400 |
| 2026-08-31 | €2,18 | 0,00 % | €2,18 | €2,18 | €2,18 | 400 |
| 2026-08-28 | €2,18 | 0,00 % | €2,18 | €2,18 | €2,18 | 0 |
| 2026-08-27 | €2,18 | 0,00 % | €2,18 | €2,18 | €2,18 | 0 |
| 2026-08-26 | €2,18 | 0,00 % | €2,18 | €2,18 | €2,18 | 0 |
| 2026-08-25 | €2,18 | 0,00 % | €2,18 | €2,18 | €2,18 | 0 |
| 2026-08-24 | €2,18 | 0,00 % | €2,18 | €2,18 | €2,18 | 0 |
| 2026-08-21 | €2,18 | 0,00 % | €2,18 | €2,18 | €2,18 | 0 |
| 2026-08-20 | €2,18 | 0,00 % | €2,18 | €2,18 | €2,18 | 100 |
| 2026-08-19 | €2,18 | -8,40 % | €2,18 | €2,18 | €2,18 | 30 |
| 2026-08-18 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 0 |
| 2026-08-17 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 0 |
| 2026-08-14 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 0 |
| 2026-08-13 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 0 |
| 2026-08-12 | €2,38 | -9,16 % | €2,36 | €2,38 | €2,36 | 182 |
| 2026-08-11 | €2,62 | 0,00 % | €2,62 | €2,62 | €2,62 | 130 |
| 2026-08-10 | €2,62 | -9,66 % | €2,72 | €2,72 | €2,62 | 651 |
| 2026-08-07 | €2,90 | +0,69 % | €2,90 | €3,18 | €2,90 | 220 |
| 2026-08-06 | €2,88 | -10,00 % | €2,88 | €2,88 | €2,88 | 1 |
| 2026-08-05 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 35 |
| 2026-08-04 | €3,20 | +11,11 % | €3,16 | €3,20 | €2,88 | 490 |
| 2026-08-03 | €2,88 | -10,00 % | €2,88 | €2,88 | €2,88 | 125 |
| 2026-07-31 | €3,20 | 0,00 % | €3,18 | €3,20 | €3,18 | 31 |
| 2026-07-30 | €3,20 | +10,34 % | €3,20 | €3,20 | €3,20 | 35 |
| 2026-07-29 | €2,90 | 0,00 % | €2,90 | €2,90 | €2,90 | 0 |
| 2026-07-28 | €2,90 | -9,37 % | €2,90 | €2,90 | €2,90 | 10 |
| 2026-07-27 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 15 |
| 2026-07-24 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 160 |
| 2026-07-23 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-07-22 | €3,20 | +11,11 % | €2,92 | €3,20 | €2,92 | 295 |
| 2026-07-21 | €2,88 | 0,00 % | €2,88 | €2,88 | €2,88 | 0 |
| 2026-07-20 | €2,88 | -10,00 % | €2,88 | €2,88 | €2,88 | 10 |
| 2026-07-17 | €3,20 | +1,27 % | €3,20 | €3,20 | €3,20 | 30 |
| 2026-07-16 | €3,16 | 0,00 % | €3,16 | €3,16 | €3,16 | 0 |
| 2026-07-15 | €3,16 | -9,71 % | €3,16 | €3,16 | €3,16 | 200 |
| 2026-07-14 | €3,50 | 0,00 % | €3,50 | €3,50 | €3,50 | 0 |
| 2026-07-13 | €3,50 | 0,00 % | €3,60 | €3,60 | €3,50 | 19 |
| 2026-07-10 | €3,50 | -2,78 % | €3,50 | €3,50 | €3,50 | 25 |
| 2026-07-09 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,60 | 20 |
| 2026-07-08 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,60 | 0 |
| 2026-07-07 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,60 | 0 |
| 2026-07-06 | €3,60 | -0,55 % | €3,60 | €3,60 | €3,60 | 19,11K |
| 2026-07-03 | €3,62 | +0,56 % | €3,60 | €3,62 | €3,60 | 73,26K |
| 2026-07-02 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,60 | 1,04K |
| 2026-07-01 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,60 | 2,94K |
| 2026-06-30 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,60 | 894 |
| 2026-06-29 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,60 | 23,54K |
| 2026-06-26 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,60 | 9,55K |
| 2026-06-25 | €3,60 | 0,00 % | €3,60 | €3,62 | €3,60 | 36,11K |
| 2026-06-24 | €3,60 | 0,00 % | €3,60 | €3,62 | €3,60 | 23,41K |
| 2026-06-23 | €3,60 | 0,00 % | €3,60 | €3,62 | €3,60 | 313,90K |
| 2026-06-22 | €3,60 | +0,56 % | €3,60 | €3,60 | €3,60 | 4 |
| 2026-06-19 | €3,58 | +0,56 % | €3,58 | €3,58 | €3,58 | 102 |
| 2026-06-18 | €3,56 | 0,00 % | €3,56 | €3,56 | €3,56 | 62 |
| 2026-06-17 | €3,56 | 0,00 % | €3,56 | €3,56 | €3,56 | 0 |
| 2026-06-16 | €3,56 | -1,11 % | €3,56 | €3,56 | €3,56 | 86 |
| 2026-06-15 | €3,60 | 0,00 % | €3,60 | €3,60 | €3,60 | 77 |
| 2026-06-12 | €3,60 | +0,56 % | €3,54 | €3,60 | €3,54 | 500 |
| 2026-06-11 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-06-10 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-06-09 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-06-08 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-06-05 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-06-04 | €3,58 | 0,00 % | €3,58 | €3,58 | €3,58 | 0 |
| 2026-06-03 | €3,58 | +0,56 % | €3,56 | €3,58 | €3,56 | 1,24K |
| 2026-06-02 | €3,56 | 0,00 % | €3,56 | €3,56 | €3,56 | 35 |
| 2026-06-01 | €3,56 | 0,00 % | €3,56 | €3,56 | €3,56 | 301 |
| 2026-05-29 | €3,56 | 0,00 % | €3,56 | €3,56 | €3,56 | 574 |