Witbe SA ALWIT
EURONEXT · Frankreich · Technologiedienstleistungen
€4,28-0,22 (-4,89 %)
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 | €4,28 | -4,89 % | €4,26 | €4,40 | €4,20 | 6,60K |
| 2026-10-01 | €4,50 | +0,90 % | €4,50 | €4,50 | €4,20 | 6,83K |
| 2026-09-30 | €4,46 | -4,09 % | €4,70 | €4,75 | €4,33 | 20,46K |
| 2026-09-29 | €4,65 | +3,33 % | €4,50 | €4,65 | €4,39 | 7,33K |
| 2026-09-28 | €4,50 | +7,14 % | €4,30 | €4,65 | €4,25 | 18,08K |
| 2026-09-25 | €4,20 | -6,46 % | €4,46 | €4,46 | €4,20 | 19,31K |
| 2026-09-24 | €4,49 | +15,72 % | €4,35 | €4,50 | €4,13 | 34,10K |
| 2026-09-23 | €3,88 | +0,26 % | €3,89 | €3,89 | €3,82 | 2,23K |
| 2026-09-22 | €3,87 | -1,02 % | €3,90 | €3,90 | €3,83 | 2,68K |
| 2026-09-21 | €3,91 | -0,26 % | €3,91 | €3,92 | €3,80 | 6,02K |
| 2026-09-18 | €3,92 | +0,77 % | €3,88 | €3,92 | €3,80 | 4,96K |
| 2026-09-17 | €3,89 | +0,78 % | €3,87 | €3,92 | €3,85 | 3,69K |
| 2026-09-16 | €3,86 | -0,26 % | €3,86 | €3,92 | €3,86 | 2,60K |
| 2026-09-15 | €3,87 | 0,00 % | €3,88 | €3,92 | €3,87 | 4,44K |
| 2026-09-14 | €3,87 | 0,00 % | €3,88 | €3,90 | €3,87 | 3,08K |
| 2026-09-11 | €3,87 | -0,77 % | €3,90 | €3,90 | €3,87 | 380 |
| 2026-09-10 | €3,90 | -2,26 % | €3,99 | €3,99 | €3,90 | 763 |
| 2026-09-09 | €3,99 | +3,10 % | €3,86 | €4,00 | €3,86 | 3,20K |
| 2026-09-08 | €3,87 | -1,28 % | €3,85 | €4,00 | €3,85 | 5,34K |
| 2026-09-07 | €3,92 | -0,76 % | €3,97 | €3,99 | €3,90 | 4,36K |
| 2026-09-04 | €3,95 | +1,28 % | €3,95 | €4,03 | €3,86 | 5,55K |
| 2026-09-03 | €3,90 | -1,02 % | €3,90 | €4,05 | €3,90 | 1,16K |
| 2026-09-02 | €3,94 | -0,76 % | €3,97 | €3,99 | €3,90 | 5,28K |
| 2026-09-01 | €3,97 | -1,00 % | €3,98 | €4,00 | €3,97 | 1,70K |
| 2026-08-31 | €4,01 | +4,97 % | €3,94 | €4,19 | €3,94 | 21,39K |
| 2026-08-28 | €3,82 | +4,95 % | €3,64 | €3,85 | €3,56 | 14,53K |
| 2026-08-27 | €3,64 | -0,82 % | €3,64 | €3,65 | €3,64 | 280 |
| 2026-08-26 | €3,67 | -0,27 % | €3,60 | €3,67 | €3,56 | 2,38K |
| 2026-08-25 | €3,68 | +3,37 % | €3,56 | €3,69 | €3,56 | 377 |
| 2026-08-24 | €3,56 | -2,73 % | €3,64 | €3,64 | €3,56 | 5,11K |
| 2026-08-21 | €3,66 | -2,40 % | €3,60 | €3,74 | €3,60 | 3,58K |
| 2026-08-20 | €3,75 | +1,35 % | €3,70 | €3,76 | €3,60 | 7,87K |
| 2026-08-19 | €3,70 | +2,78 % | €3,59 | €3,92 | €3,51 | 18,32K |
| 2026-08-18 | €3,60 | +7,78 % | €3,41 | €3,84 | €3,35 | 17,47K |
| 2026-08-17 | €3,34 | +5,70 % | €3,05 | €3,35 | €3,05 | 5,19K |
| 2026-08-14 | €3,16 | +0,32 % | €3,12 | €3,16 | €3,05 | 1,65K |
| 2026-08-13 | €3,15 | +3,62 % | €3,04 | €3,15 | €3,04 | 1,16K |
| 2026-08-12 | €3,04 | 0,00 % | €3,04 | €3,10 | €3,03 | 1,05K |
| 2026-08-11 | €3,04 | -1,94 % | €3,02 | €3,13 | €3,02 | 2,58K |
| 2026-08-10 | €3,10 | -1,27 % | €3,14 | €3,14 | €3,10 | 1,52K |
| 2026-08-07 | €3,14 | +1,95 % | €3,08 | €3,14 | €3,08 | 183 |
| 2026-08-06 | €3,08 | +0,65 % | €3,07 | €3,13 | €3,07 | 1,01K |
| 2026-08-05 | €3,06 | +0,66 % | €3,15 | €3,15 | €3,06 | 336 |
| 2026-08-04 | €3,04 | -2,25 % | €3,11 | €3,11 | €3,01 | 1,00K |
| 2026-08-03 | €3,11 | -0,32 % | €3,12 | €3,14 | €3,11 | 784 |
| 2026-07-31 | €3,12 | -0,95 % | €3,13 | €3,13 | €3,05 | 247 |
| 2026-07-30 | €3,15 | +4,65 % | €3,02 | €3,15 | €3,01 | 736 |
| 2026-07-29 | €3,01 | 0,00 % | €3,09 | €3,09 | €3,01 | 2,45K |
| 2026-07-28 | €3,01 | -2,90 % | €3,05 | €3,10 | €3,01 | 1,09K |
| 2026-07-27 | €3,10 | +1,31 % | €3,06 | €3,17 | €3,01 | 2,15K |
| 2026-07-24 | €3,06 | -8,38 % | €3,20 | €3,26 | €3,06 | 10,07K |
| 2026-07-23 | €3,34 | +4,05 % | €3,27 | €3,41 | €3,22 | 22,00K |
| 2026-07-22 | €3,21 | +0,94 % | €3,20 | €3,28 | €3,18 | 4,67K |
| 2026-07-21 | €3,18 | +4,95 % | €3,05 | €3,20 | €2,98 | 17,41K |
| 2026-07-20 | €3,03 | 0,00 % | €3,06 | €3,15 | €3,03 | 7,34K |
| 2026-07-17 | €3,03 | 0,00 % | €3,10 | €3,18 | €3,01 | 7,63K |
| 2026-07-16 | €3,03 | -4,72 % | €3,18 | €3,19 | €3,00 | 6,21K |
| 2026-07-15 | €3,18 | +2,58 % | €3,11 | €3,18 | €3,11 | 1,84K |
| 2026-07-14 | €3,10 | 0,00 % | €3,10 | €3,10 | €3,10 | 1,26K |
| 2026-07-13 | €3,10 | 0,00 % | €3,10 | €3,15 | €3,10 | 4,17K |
| 2026-07-10 | €3,10 | -0,32 % | €3,11 | €3,11 | €3,10 | 578 |
| 2026-07-09 | €3,11 | 0,00 % | €3,11 | €3,11 | €3,10 | 841 |
| 2026-07-08 | €3,11 | -1,89 % | €3,19 | €3,22 | €3,08 | 4,78K |
| 2026-07-07 | €3,17 | 0,00 % | €3,16 | €3,17 | €3,16 | 4,81K |
| 2026-07-06 | €3,17 | +2,26 % | €3,11 | €3,17 | €3,10 | 6,20K |
| 2026-07-03 | €3,10 | +3,68 % | €2,92 | €3,17 | €2,92 | 8,82K |
| 2026-07-02 | €2,99 | +3,10 % | €2,91 | €2,99 | €2,90 | 5,99K |
| 2026-07-01 | €2,90 | -0,68 % | €2,91 | €2,91 | €2,86 | 2,49K |
| 2026-06-30 | €2,92 | -2,67 % | €2,96 | €2,96 | €2,87 | 1,96K |
| 2026-06-29 | €3,00 | +0,33 % | €2,90 | €3,00 | €2,90 | 2,49K |
| 2026-06-26 | €2,99 | +7,94 % | €2,77 | €3,00 | €2,77 | 16,15K |
| 2026-06-25 | €2,77 | -2,46 % | €2,76 | €2,78 | €2,75 | 4,23K |
| 2026-06-24 | €2,84 | 0,00 % | €2,83 | €2,84 | €2,76 | 2,29K |
| 2026-06-23 | €2,84 | +0,35 % | €2,85 | €2,85 | €2,71 | 4,57K |
| 2026-06-22 | €2,83 | +3,28 % | €2,73 | €2,83 | €2,73 | 12,48K |
| 2026-06-19 | €2,74 | +0,74 % | €2,79 | €2,79 | €2,69 | 8,40K |
| 2026-06-18 | €2,72 | -1,45 % | €2,74 | €2,74 | €2,60 | 6,22K |
| 2026-06-17 | €2,76 | -5,48 % | €2,80 | €2,84 | €2,60 | 25,23K |
| 2026-06-16 | €2,92 | -5,19 % | €3,04 | €3,05 | €2,85 | 13,00K |
| 2026-06-15 | €3,08 | -0,32 % | €3,10 | €3,10 | €2,95 | 3,71K |
| 2026-06-12 | €3,09 | +3,00 % | €3,05 | €3,10 | €2,91 | 2,46K |
| 2026-06-11 | €3,00 | +2,04 % | €2,94 | €3,00 | €2,90 | 4,79K |
| 2026-06-10 | €2,94 | -2,00 % | €3,01 | €3,01 | €2,82 | 7,04K |
| 2026-06-09 | €3,00 | -1,32 % | €3,00 | €3,09 | €3,00 | 1,34K |
| 2026-06-08 | €3,04 | -0,98 % | €3,06 | €3,10 | €3,00 | 5,70K |
| 2026-06-05 | €3,07 | -6,40 % | €3,24 | €3,25 | €3,04 | 8,49K |
| 2026-06-04 | €3,28 | +6,15 % | €3,06 | €3,33 | €3,06 | 17,85K |
| 2026-06-03 | €3,09 | +0,65 % | €3,10 | €3,10 | €3,01 | 3,24K |
| 2026-06-02 | €3,07 | -6,40 % | €3,30 | €3,33 | €3,03 | 13,64K |
| 2026-06-01 | €3,28 | +7,19 % | €3,29 | €3,35 | €3,10 | 21,50K |