Winfarm SA ALWF
EURONEXT · Frankreich · Vertriebsdienstleistungen
€3,87-0,02 (-0,51 %)
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 | €3,89 | 0,00 % | €3,89 | €3,89 | €3,89 | 65 |
| 2026-09-29 | €3,89 | -0,51 % | €3,92 | €3,92 | €3,89 | 2,67K |
| 2026-09-28 | €3,91 | 0,00 % | €3,92 | €3,92 | €3,91 | 443 |
| 2026-09-25 | €3,91 | 0,00 % | €3,91 | €3,96 | €3,91 | 339 |
| 2026-09-24 | €3,91 | 0,00 % | €3,92 | €3,92 | €3,90 | 1,22K |
| 2026-09-23 | €3,91 | 0,00 % | €3,91 | €3,91 | €3,91 | 98 |
| 2026-09-22 | €3,91 | 0,00 % | €3,95 | €3,95 | €3,91 | 144 |
| 2026-09-21 | €3,91 | 0,00 % | €3,92 | €3,92 | €3,91 | 546 |
| 2026-09-18 | €3,91 | 0,00 % | €3,91 | €3,91 | €3,91 | 61 |
| 2026-09-17 | €3,91 | -0,51 % | €3,95 | €3,95 | €3,91 | 111 |
| 2026-09-16 | €3,93 | -1,50 % | €3,99 | €4,01 | €3,93 | 2,19K |
| 2026-09-15 | €3,99 | -0,75 % | €4,02 | €4,02 | €3,99 | 799 |
| 2026-09-14 | €4,02 | -3,37 % | €4,12 | €4,12 | €4,02 | 1,43K |
| 2026-09-11 | €4,16 | +0,48 % | €4,14 | €4,16 | €4,14 | 67 |
| 2026-09-10 | €4,14 | -0,96 % | €4,27 | €4,50 | €4,14 | 6,98K |
| 2026-09-09 | €4,18 | +5,56 % | €3,97 | €4,18 | €3,94 | 3,76K |
| 2026-09-08 | €3,96 | +1,54 % | €4,16 | €4,16 | €3,90 | 9,21K |
| 2026-09-07 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 1,55K |
| 2026-09-04 | €3,90 | +1,30 % | €3,85 | €3,90 | €3,82 | 420 |
| 2026-09-03 | €3,85 | +0,79 % | €3,83 | €3,85 | €3,83 | 501 |
| 2026-09-02 | €3,82 | +0,53 % | €3,80 | €3,88 | €3,78 | 1,16K |
| 2026-09-01 | €3,80 | -1,81 % | €3,85 | €3,87 | €3,78 | 1,67K |
| 2026-08-31 | €3,87 | -0,26 % | €3,87 | €3,87 | €3,87 | 276 |
| 2026-08-28 | €3,88 | 0,00 % | €3,87 | €3,88 | €3,87 | 152 |
| 2026-08-27 | €3,88 | +2,65 % | €3,82 | €3,88 | €3,80 | 1,69K |
| 2026-08-26 | €3,78 | -0,53 % | €3,78 | €3,78 | €3,78 | 251 |
| 2026-08-25 | €3,80 | -0,78 % | €3,85 | €3,91 | €3,69 | 5,11K |
| 2026-08-24 | €3,83 | -1,54 % | €3,89 | €3,89 | €3,77 | 3,25K |
| 2026-08-21 | €3,89 | -2,26 % | €3,99 | €4,02 | €3,84 | 4,89K |
| 2026-08-20 | €3,98 | -1,00 % | €4,02 | €4,02 | €3,98 | 161 |
| 2026-08-19 | €4,02 | -1,47 % | €4,08 | €4,15 | €3,98 | 3,79K |
| 2026-08-18 | €4,08 | 0,00 % | €4,08 | €4,14 | €4,07 | 1,44K |
| 2026-08-17 | €4,08 | +0,99 % | €4,04 | €4,08 | €4,01 | 865 |
| 2026-08-14 | €4,04 | 0,00 % | €4,03 | €4,04 | €3,97 | 748 |
| 2026-08-13 | €4,04 | 0,00 % | €4,03 | €4,04 | €4,03 | 16 |
| 2026-08-12 | €4,04 | 0,00 % | €4,04 | €4,04 | €4,04 | 101 |
| 2026-08-11 | €4,04 | +1,25 % | €4,00 | €4,04 | €3,99 | 136 |
| 2026-08-10 | €3,99 | -1,48 % | €3,96 | €4,03 | €3,96 | 1,68K |
| 2026-08-07 | €4,05 | +0,25 % | €4,04 | €4,07 | €4,02 | 535 |
| 2026-08-06 | €4,04 | 0,00 % | €4,05 | €4,05 | €4,04 | 118 |
| 2026-08-05 | €4,04 | -0,74 % | €4,08 | €4,08 | €4,04 | 56 |
| 2026-08-04 | €4,07 | 0,00 % | €4,07 | €4,08 | €4,04 | 945 |
| 2026-08-03 | €4,07 | +3,30 % | €3,95 | €4,09 | €3,95 | 1,77K |
| 2026-07-31 | €3,94 | -0,51 % | €3,96 | €4,01 | €3,94 | 8,89K |
| 2026-07-30 | €3,96 | -0,75 % | €4,00 | €4,00 | €3,96 | 575 |
| 2026-07-29 | €3,99 | 0,00 % | €3,99 | €3,99 | €3,99 | 1 |
| 2026-07-28 | €3,99 | 0,00 % | €3,99 | €3,99 | €3,99 | 1 |
| 2026-07-27 | €3,99 | 0,00 % | €3,97 | €3,99 | €3,93 | 279 |
| 2026-07-24 | €3,99 | 0,00 % | €4,00 | €4,02 | €3,99 | 12,43K |
| 2026-07-23 | €3,99 | +0,25 % | €3,99 | €4,00 | €3,99 | 366 |
| 2026-07-22 | €3,98 | +1,53 % | €3,92 | €3,98 | €3,92 | 70 |
| 2026-07-21 | €3,92 | -0,51 % | €3,94 | €3,98 | €3,92 | 131 |
| 2026-07-20 | €3,94 | -0,25 % | €3,95 | €3,99 | €3,94 | 13,02K |
| 2026-07-17 | €3,95 | +0,25 % | €3,96 | €3,96 | €3,95 | 147 |
| 2026-07-16 | €3,94 | -0,25 % | €3,95 | €3,95 | €3,94 | 212 |
| 2026-07-15 | €3,95 | 0,00 % | €3,96 | €3,96 | €3,95 | 10,12K |
| 2026-07-14 | €3,95 | -1,25 % | €3,95 | €3,95 | €3,95 | 608 |
| 2026-07-13 | €4,00 | +3,63 % | €3,90 | €4,20 | €3,89 | 3,71K |
| 2026-07-10 | €3,86 | +1,05 % | €3,81 | €3,90 | €3,81 | 218 |
| 2026-07-09 | €3,82 | 0,00 % | €3,81 | €3,82 | €3,76 | 883 |
| 2026-07-08 | €3,82 | -0,78 % | €3,85 | €3,85 | €3,78 | 2,34K |
| 2026-07-07 | €3,85 | -0,26 % | €3,86 | €3,86 | €3,85 | 169 |
| 2026-07-06 | €3,86 | -0,26 % | €3,86 | €3,88 | €3,86 | 421 |
| 2026-07-03 | €3,87 | +0,52 % | €3,86 | €3,88 | €3,86 | 255 |
| 2026-07-02 | €3,85 | +0,26 % | €3,83 | €3,88 | €3,83 | 459 |
| 2026-07-01 | €3,84 | -0,78 % | €3,86 | €3,86 | €3,84 | 851 |
| 2026-06-30 | €3,87 | -0,26 % | €3,90 | €3,90 | €3,87 | 500 |
| 2026-06-29 | €3,88 | 0,00 % | €3,88 | €3,88 | €3,88 | 32 |
| 2026-06-26 | €3,88 | 0,00 % | €3,89 | €3,89 | €3,87 | 895 |
| 2026-06-25 | €3,88 | +0,26 % | €3,88 | €3,88 | €3,88 | 42 |
| 2026-06-24 | €3,87 | -0,77 % | €3,90 | €3,90 | €3,87 | 694 |
| 2026-06-23 | €3,90 | +0,78 % | €3,90 | €3,90 | €3,90 | 14 |
| 2026-06-22 | €3,87 | -0,77 % | €3,90 | €3,93 | €3,87 | 1,44K |
| 2026-06-19 | €3,90 | -1,02 % | €3,93 | €3,93 | €3,90 | 1,40K |
| 2026-06-18 | €3,94 | -1,01 % | €3,96 | €3,96 | €3,92 | 812 |
| 2026-06-17 | €3,98 | -0,50 % | €3,98 | €3,98 | €3,98 | 631 |
| 2026-06-16 | €4,00 | -0,74 % | €3,98 | €4,00 | €3,98 | 685 |
| 2026-06-15 | €4,03 | +1,26 % | €3,99 | €4,03 | €3,98 | 33 |
| 2026-06-12 | €3,98 | -0,50 % | €4,01 | €4,01 | €3,98 | 92 |
| 2026-06-11 | €4,00 | +0,50 % | €3,96 | €4,00 | €3,96 | 874 |
| 2026-06-10 | €3,98 | -1,97 % | €4,07 | €4,08 | €3,98 | 1,20K |
| 2026-06-09 | €4,06 | +1,00 % | €4,03 | €4,06 | €4,03 | 263 |
| 2026-06-08 | €4,02 | -1,23 % | €4,06 | €4,09 | €4,00 | 925 |
| 2026-06-05 | €4,07 | 0,00 % | €4,07 | €4,07 | €4,02 | 922 |
| 2026-06-04 | €4,07 | -0,73 % | €4,04 | €4,08 | €3,97 | 4,93K |
| 2026-06-03 | €4,10 | -2,38 % | €4,20 | €4,20 | €4,04 | 4,54K |
| 2026-06-02 | €4,20 | -1,87 % | €4,23 | €4,25 | €4,15 | 3,05K |
| 2026-06-01 | €4,28 | +2,88 % | €4,20 | €4,60 | €4,20 | 11,40K |
| 2026-05-29 | €4,16 | +0,48 % | €4,15 | €4,24 | €4,15 | 1,36K |
| 2026-05-28 | €4,14 | -0,48 % | €4,18 | €4,18 | €4,14 | 405 |