WINAMP GROUP ALWIN
EURONEXT · Frankreich · Technologiedienstleistungen
€0,2470+0,01 (+3,35 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0,25 | +3,97 % | €0,24 | €0,25 | €0,23 | 23,60K |
| 2026-10-01 | €0,24 | -4,02 % | €0,25 | €0,25 | €0,24 | 82,76K |
| 2026-09-30 | €0,25 | -0,80 % | €0,25 | €0,26 | €0,25 | 151,31K |
| 2026-09-29 | €0,25 | -1,57 % | €0,26 | €0,26 | €0,24 | 40,57K |
| 2026-09-28 | €0,25 | +1,19 % | €0,26 | €0,26 | €0,24 | 8,16K |
| 2026-09-25 | €0,25 | -4,91 % | €0,26 | €0,26 | €0,24 | 46,62K |
| 2026-09-24 | €0,26 | 0,00 % | €0,26 | €0,26 | €0,24 | 94,38K |
| 2026-09-23 | €0,26 | +19,10 % | €0,22 | €0,27 | €0,22 | 147,08K |
| 2026-09-22 | €0,22 | -5,72 % | €0,23 | €0,25 | €0,22 | 10,99K |
| 2026-09-21 | €0,24 | -5,41 % | €0,25 | €0,25 | €0,23 | 6,78K |
| 2026-09-18 | €0,25 | +5,72 % | €0,24 | €0,26 | €0,24 | 22,98K |
| 2026-09-17 | €0,24 | -9,75 % | €0,26 | €0,26 | €0,23 | 72,31K |
| 2026-09-16 | €0,26 | +7,61 % | €0,25 | €0,26 | €0,25 | 12,40K |
| 2026-09-15 | €0,24 | -4,33 % | €0,25 | €0,25 | €0,24 | 36,35K |
| 2026-09-14 | €0,25 | -5,93 % | €0,26 | €0,28 | €0,24 | 109,53K |
| 2026-09-11 | €0,27 | -10,60 % | €0,29 | €0,29 | €0,26 | 71,12K |
| 2026-09-10 | €0,30 | -2,42 % | €0,30 | €0,30 | €0,29 | 30,89K |
| 2026-09-09 | €0,31 | -0,80 % | €0,30 | €0,32 | €0,30 | 1,52K |
| 2026-09-08 | €0,31 | -2,19 % | €0,31 | €0,32 | €0,29 | 49,07K |
| 2026-09-07 | €0,32 | -0,31 % | €0,32 | €0,32 | €0,31 | 18,52K |
| 2026-09-04 | €0,32 | -4,48 % | €0,34 | €0,34 | €0,30 | 29,88K |
| 2026-09-03 | €0,34 | -1,47 % | €0,33 | €0,34 | €0,30 | 66,99K |
| 2026-09-02 | €0,34 | -0,44 % | €0,37 | €0,37 | €0,33 | 58,19K |
| 2026-09-01 | €0,34 | -6,05 % | €0,37 | €0,37 | €0,34 | 85,05K |
| 2026-08-31 | €0,36 | +0,97 % | €0,38 | €0,40 | €0,36 | 260,16K |
| 2026-08-28 | €0,36 | -0,28 % | €0,36 | €0,38 | €0,35 | 49,92K |
| 2026-08-27 | €0,36 | -2,30 % | €0,38 | €0,38 | €0,36 | 36,19K |
| 2026-08-26 | €0,37 | +2,21 % | €0,36 | €0,38 | €0,36 | 55,57K |
| 2026-08-25 | €0,36 | -1,09 % | €0,36 | €0,37 | €0,36 | 40,39K |
| 2026-08-24 | €0,37 | -3,31 % | €0,36 | €0,38 | €0,36 | 16,93K |
| 2026-08-21 | €0,38 | -0,53 % | €0,38 | €0,38 | €0,38 | 866 |
| 2026-08-20 | €0,38 | +0,13 % | €0,37 | €0,38 | €0,35 | 59,71K |
| 2026-08-19 | €0,38 | -1,81 % | €0,38 | €0,39 | €0,37 | 44,85K |
| 2026-08-18 | €0,39 | -1,78 % | €0,40 | €0,40 | €0,38 | 31,60K |
| 2026-08-17 | €0,39 | -0,13 % | €0,39 | €0,42 | €0,38 | 176,39K |
| 2026-08-14 | €0,39 | -0,25 % | €0,38 | €0,39 | €0,38 | 36,06K |
| 2026-08-13 | €0,40 | +0,64 % | €0,40 | €0,40 | €0,40 | 230 |
| 2026-08-12 | €0,39 | +1,16 % | €0,38 | €0,39 | €0,38 | 21,74K |
| 2026-08-11 | €0,39 | -0,26 % | €0,39 | €0,39 | €0,39 | 12,05K |
| 2026-08-10 | €0,39 | +0,52 % | €0,38 | €0,39 | €0,38 | 3,92K |
| 2026-08-07 | €0,39 | -2,64 % | €0,39 | €0,39 | €0,38 | 13,08K |
| 2026-08-06 | €0,40 | +6,14 % | €0,38 | €0,40 | €0,37 | 7,43K |
| 2026-08-05 | €0,37 | -1,45 % | €0,40 | €0,40 | €0,37 | 29,62K |
| 2026-08-04 | €0,38 | -6,17 % | €0,40 | €0,40 | €0,38 | 57,66K |
| 2026-08-03 | €0,41 | -1,22 % | €0,42 | €0,42 | €0,39 | 32,18K |
| 2026-07-31 | €0,41 | +3,67 % | €0,41 | €0,41 | €0,38 | 216,82K |
| 2026-07-30 | €0,40 | -5,83 % | €0,43 | €0,44 | €0,39 | 108,44K |
| 2026-07-29 | €0,42 | +12,60 % | €0,45 | €0,48 | €0,41 | 254,63K |
| 2026-07-28 | €0,37 | -6,52 % | €0,40 | €0,40 | €0,37 | 17,09K |
| 2026-07-27 | €0,40 | -0,25 % | €0,40 | €0,40 | €0,38 | 18,06K |
| 2026-07-24 | €0,40 | +1,01 % | €0,40 | €0,40 | €0,39 | 7,02K |
| 2026-07-23 | €0,40 | +0,38 % | €0,39 | €0,40 | €0,36 | 18,83K |
| 2026-07-22 | €0,39 | +1,15 % | €0,37 | €0,39 | €0,35 | 104,99K |
| 2026-07-21 | €0,39 | -1,64 % | €0,38 | €0,39 | €0,38 | 28,65K |
| 2026-07-20 | €0,40 | -2,10 % | €0,39 | €0,41 | €0,39 | 36,56K |
| 2026-07-17 | €0,41 | -1,82 % | €0,40 | €0,41 | €0,39 | 11,13K |
| 2026-07-16 | €0,41 | 0,00 % | €0,41 | €0,41 | €0,40 | 11,90K |
| 2026-07-15 | €0,41 | +0,61 % | €0,39 | €0,41 | €0,38 | 22,84K |
| 2026-07-14 | €0,41 | -0,97 % | €0,39 | €0,41 | €0,39 | 14,59K |
| 2026-07-13 | €0,41 | +2,48 % | €0,39 | €0,42 | €0,39 | 27,98K |
| 2026-07-10 | €0,40 | -0,98 % | €0,39 | €0,41 | €0,39 | 17,06K |
| 2026-07-09 | €0,41 | -0,24 % | €0,40 | €0,42 | €0,38 | 129,94K |
| 2026-07-08 | €0,41 | -0,24 % | €0,41 | €0,43 | €0,39 | 73,35K |
| 2026-07-07 | €0,41 | +4,06 % | €0,44 | €0,49 | €0,40 | 314,32K |
| 2026-07-06 | €0,39 | -1,87 % | €0,42 | €0,42 | €0,39 | 4,83K |
| 2026-07-03 | €0,40 | +0,25 % | €0,41 | €0,42 | €0,40 | 72,50K |
| 2026-07-02 | €0,40 | -4,64 % | €0,40 | €0,41 | €0,39 | 13,47K |
| 2026-07-01 | €0,42 | -3,56 % | €0,44 | €0,44 | €0,39 | 111,48K |
| 2026-06-30 | €0,44 | -2,90 % | €0,47 | €0,48 | €0,44 | 108,51K |
| 2026-06-29 | €0,45 | -0,11 % | €0,45 | €0,45 | €0,43 | 19,69K |
| 2026-06-26 | €0,45 | +2,75 % | €0,43 | €0,45 | €0,43 | 13,69K |
| 2026-06-25 | €0,44 | -7,90 % | €0,44 | €0,47 | €0,44 | 51,35K |
| 2026-06-24 | €0,47 | -0,94 % | €0,46 | €0,49 | €0,44 | 173,06K |
| 2026-06-23 | €0,48 | +33,24 % | €0,42 | €0,56 | €0,41 | 743,78K |
| 2026-06-22 | €0,36 | +1,27 % | €0,35 | €0,38 | €0,34 | 30,82K |
| 2026-06-19 | €0,35 | -7,91 % | €0,39 | €0,39 | €0,35 | 64,97K |
| 2026-06-18 | €0,39 | -1,28 % | €0,40 | €0,40 | €0,39 | 30,17K |
| 2026-06-17 | €0,39 | +0,13 % | €0,39 | €0,40 | €0,39 | 16,12K |
| 2026-06-16 | €0,39 | -1,02 % | €0,40 | €0,41 | €0,39 | 27,79K |
| 2026-06-15 | €0,39 | -3,67 % | €0,41 | €0,41 | €0,39 | 20,09K |
| 2026-06-12 | €0,41 | +9,65 % | €0,39 | €0,42 | €0,37 | 57,56K |
| 2026-06-11 | €0,37 | -0,67 % | €0,36 | €0,39 | €0,34 | 128,40K |
| 2026-06-10 | €0,38 | -1,18 % | €0,39 | €0,39 | €0,35 | 52,45K |
| 2026-06-09 | €0,38 | -1,68 % | €0,41 | €0,41 | €0,38 | 46,40K |
| 2026-06-08 | €0,39 | -12,16 % | €0,42 | €0,44 | €0,38 | 69,10K |
| 2026-06-05 | €0,44 | -1,57 % | €0,43 | €0,45 | €0,42 | 29,04K |
| 2026-06-04 | €0,45 | +4,68 % | €0,45 | €0,45 | €0,42 | 14,33K |
| 2026-06-03 | €0,43 | -4,04 % | €0,43 | €0,47 | €0,43 | 9,20K |
| 2026-06-02 | €0,44 | -5,52 % | €0,49 | €0,49 | €0,43 | 54,94K |
| 2026-06-01 | €0,47 | -3,78 % | €0,51 | €0,54 | €0,46 | 156,60K |