Xilam Animation SA ALXIL
EURONEXT · Frankreich · Verbraucherdienstleistungen
€4,25-0,01 (-0,23 %)
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 | €4,26 | -5,33 % | €4,51 | €4,51 | €4,10 | 27,55K |
| 2026-09-29 | €4,50 | +7,66 % | €4,17 | €4,54 | €4,17 | 10,58K |
| 2026-09-28 | €4,18 | -1,88 % | €4,30 | €4,30 | €4,03 | 42,24K |
| 2026-09-25 | €4,26 | -3,40 % | €4,40 | €4,40 | €4,20 | 20,73K |
| 2026-09-24 | €4,41 | -0,23 % | €4,42 | €4,42 | €4,40 | 1,19K |
| 2026-09-23 | €4,42 | -0,45 % | €4,44 | €4,44 | €4,40 | 1,71K |
| 2026-09-22 | €4,44 | +0,68 % | €4,41 | €4,46 | €4,33 | 11,10K |
| 2026-09-21 | €4,41 | -0,45 % | €4,44 | €4,44 | €4,38 | 1,78K |
| 2026-09-18 | €4,43 | +1,14 % | €4,36 | €4,66 | €4,28 | 13,05K |
| 2026-09-17 | €4,38 | -6,41 % | €4,67 | €4,67 | €4,36 | 18,95K |
| 2026-09-16 | €4,68 | -2,50 % | €4,79 | €4,79 | €4,66 | 8,69K |
| 2026-09-15 | €4,80 | -2,24 % | €4,91 | €4,91 | €4,80 | 3,20K |
| 2026-09-14 | €4,91 | -0,41 % | €4,93 | €4,93 | €4,89 | 1,49K |
| 2026-09-11 | €4,93 | -0,40 % | €4,95 | €4,95 | €4,90 | 2,63K |
| 2026-09-10 | €4,95 | +1,43 % | €4,90 | €5,18 | €4,89 | 10,28K |
| 2026-09-09 | €4,88 | -0,41 % | €4,90 | €4,91 | €4,88 | 664 |
| 2026-09-08 | €4,90 | -0,61 % | €4,93 | €4,93 | €4,87 | 3,04K |
| 2026-09-07 | €4,93 | -0,20 % | €4,90 | €4,95 | €4,86 | 7,19K |
| 2026-09-04 | €4,94 | -1,20 % | €5,00 | €5,00 | €4,85 | 33,17K |
| 2026-09-03 | €5,00 | 0,00 % | €5,00 | €5,06 | €5,00 | 2,85K |
| 2026-09-02 | €5,00 | -2,34 % | €5,12 | €5,12 | €4,99 | 5,42K |
| 2026-09-01 | €5,12 | -0,39 % | €5,12 | €5,16 | €5,02 | 6,71K |
| 2026-08-31 | €5,14 | +0,39 % | €5,12 | €5,14 | €5,02 | 1,39K |
| 2026-08-28 | €5,12 | +5,13 % | €4,86 | €5,18 | €4,86 | 14,27K |
| 2026-08-27 | €4,87 | -2,60 % | €5,00 | €5,04 | €4,87 | 7,47K |
| 2026-08-26 | €5,00 | -5,66 % | €5,30 | €5,30 | €4,77 | 34,45K |
| 2026-08-25 | €5,30 | -1,85 % | €5,40 | €5,44 | €5,30 | 6,13K |
| 2026-08-24 | €5,40 | +1,12 % | €5,34 | €5,50 | €5,26 | 5,31K |
| 2026-08-21 | €5,34 | +4,71 % | €5,08 | €5,36 | €5,08 | 6,75K |
| 2026-08-20 | €5,10 | -1,54 % | €5,16 | €5,18 | €5,04 | 3,89K |
| 2026-08-19 | €5,18 | -1,15 % | €5,24 | €5,28 | €5,14 | 1,19K |
| 2026-08-18 | €5,24 | +0,38 % | €5,22 | €5,24 | €5,14 | 2,51K |
| 2026-08-17 | €5,22 | 0,00 % | €5,26 | €5,26 | €5,12 | 1,94K |
| 2026-08-14 | €5,22 | +0,38 % | €5,18 | €5,22 | €5,12 | 3,04K |
| 2026-08-13 | €5,20 | -0,76 % | €5,22 | €5,22 | €5,08 | 7,63K |
| 2026-08-12 | €5,24 | -3,68 % | €5,42 | €5,44 | €5,18 | 15,86K |
| 2026-08-11 | €5,44 | +2,64 % | €5,30 | €5,56 | €5,30 | 7,98K |
| 2026-08-10 | €5,30 | -1,49 % | €5,40 | €5,40 | €5,30 | 3,26K |
| 2026-08-07 | €5,38 | 0,00 % | €5,40 | €5,40 | €5,38 | 796 |
| 2026-08-06 | €5,38 | -1,47 % | €5,46 | €5,58 | €5,30 | 5,93K |
| 2026-08-05 | €5,46 | -0,36 % | €5,48 | €5,48 | €5,30 | 9,09K |
| 2026-08-04 | €5,48 | -4,53 % | €5,78 | €5,78 | €5,26 | 23,17K |
| 2026-08-03 | €5,74 | -4,97 % | €6,10 | €6,14 | €5,64 | 13,88K |
| 2026-07-31 | €6,04 | +4,86 % | €5,82 | €6,10 | €5,70 | 32,33K |
| 2026-07-30 | €5,76 | 0,00 % | €5,80 | €5,80 | €5,64 | 1,23K |
| 2026-07-29 | €5,76 | -1,03 % | €5,82 | €5,82 | €5,76 | 2,77K |
| 2026-07-28 | €5,82 | +1,75 % | €5,82 | €5,82 | €5,70 | 4,02K |
| 2026-07-27 | €5,72 | -2,05 % | €5,84 | €5,84 | €5,60 | 6,17K |
| 2026-07-24 | €5,84 | +2,46 % | €5,66 | €5,84 | €5,38 | 22,73K |
| 2026-07-23 | €5,70 | +4,01 % | €5,52 | €5,90 | €5,48 | 22,54K |
| 2026-07-22 | €5,48 | -1,44 % | €5,60 | €5,60 | €5,48 | 1,73K |
| 2026-07-21 | €5,56 | +2,58 % | €5,46 | €5,72 | €5,38 | 20,54K |
| 2026-07-20 | €5,42 | +1,88 % | €5,32 | €5,42 | €5,04 | 26,51K |
| 2026-07-17 | €5,32 | +13,19 % | €4,88 | €5,42 | €4,88 | 36,22K |
| 2026-07-16 | €4,70 | -8,20 % | €5,12 | €5,34 | €4,70 | 23,66K |
| 2026-07-15 | €5,12 | -0,78 % | €5,16 | €5,18 | €5,12 | 764 |
| 2026-07-14 | €5,16 | -0,77 % | €5,16 | €5,18 | €5,10 | 2,14K |
| 2026-07-13 | €5,20 | +1,96 % | €5,10 | €5,20 | €5,10 | 4,71K |
| 2026-07-10 | €5,10 | -3,77 % | €5,34 | €5,34 | €5,10 | 13,80K |
| 2026-07-09 | €5,30 | -0,75 % | €5,34 | €5,34 | €5,24 | 9,47K |
| 2026-07-08 | €5,34 | -5,65 % | €5,70 | €5,78 | €5,14 | 30,82K |
| 2026-07-07 | €5,66 | +2,54 % | €5,64 | €5,92 | €5,62 | 42,49K |
| 2026-07-06 | €5,52 | +0,73 % | €5,44 | €5,56 | €5,40 | 8,03K |
| 2026-07-03 | €5,48 | -0,72 % | €5,56 | €5,56 | €5,26 | 11,52K |
| 2026-07-02 | €5,52 | -0,36 % | €5,54 | €5,66 | €5,46 | 7,65K |
| 2026-07-01 | €5,54 | -4,15 % | €5,74 | €5,92 | €5,50 | 17,53K |
| 2026-06-30 | €5,78 | +9,89 % | €5,18 | €5,78 | €5,14 | 24,67K |
| 2026-06-29 | €5,26 | -9,31 % | €5,74 | €5,78 | €5,18 | 37,85K |
| 2026-06-26 | €5,80 | +4,32 % | €5,48 | €5,96 | €5,24 | 42,68K |
| 2026-06-25 | €5,56 | -10,32 % | €6,24 | €6,24 | €5,56 | 31,54K |
| 2026-06-24 | €6,20 | +5,80 % | €5,82 | €6,48 | €5,82 | 46,96K |
| 2026-06-23 | €5,86 | -2,98 % | €6,00 | €6,00 | €5,66 | 18,16K |
| 2026-06-22 | €6,04 | +7,09 % | €5,82 | €6,04 | €5,46 | 42,85K |
| 2026-06-19 | €5,64 | +10,16 % | €5,28 | €5,64 | €5,08 | 48,51K |
| 2026-06-18 | €5,12 | -6,23 % | €5,50 | €5,86 | €5,02 | 34,75K |
| 2026-06-17 | €5,46 | +18,44 % | €4,61 | €5,46 | €4,61 | 63,62K |
| 2026-06-16 | €4,61 | -0,65 % | €4,62 | €4,64 | €4,58 | 8,16K |
| 2026-06-15 | €4,64 | +7,91 % | €4,28 | €4,67 | €4,28 | 21,04K |
| 2026-06-12 | €4,30 | +1,90 % | €4,20 | €4,30 | €4,15 | 9,97K |
| 2026-06-11 | €4,22 | -0,47 % | €4,22 | €4,22 | €4,16 | 3,32K |
| 2026-06-10 | €4,24 | +0,95 % | €4,22 | €4,24 | €4,20 | 3,56K |
| 2026-06-09 | €4,20 | -3,89 % | €4,40 | €4,41 | €4,20 | 9,32K |
| 2026-06-08 | €4,37 | +1,39 % | €4,28 | €4,37 | €4,28 | 4,90K |
| 2026-06-05 | €4,31 | -0,46 % | €4,27 | €4,33 | €4,27 | 2,24K |
| 2026-06-04 | €4,33 | -3,78 % | €4,50 | €4,51 | €4,32 | 6,58K |
| 2026-06-03 | €4,50 | +6,13 % | €4,30 | €4,50 | €4,28 | 36,95K |
| 2026-06-02 | €4,24 | -7,42 % | €4,58 | €4,61 | €4,24 | 26,00K |
| 2026-06-01 | €4,58 | +7,76 % | €4,25 | €4,67 | €4,20 | 38,11K |
| 2026-05-29 | €4,25 | +1,43 % | €4,20 | €4,25 | €4,09 | 12,01K |
| 2026-05-28 | €4,19 | +6,08 % | €3,95 | €4,20 | €3,95 | 19,14K |