Aramis Group SA ARAMI
EURONEXT · Frankreich · Einzelhandel
€3,46+0,02 (+0,73 %)
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 | €3,46 | +0,73 % | €3,43 | €3,52 | €3,38 | 36,56K |
| 2026-09-30 | €3,43 | -1,29 % | €3,48 | €3,50 | €3,33 | 68,39K |
| 2026-09-29 | €3,48 | -2,79 % | €3,60 | €3,60 | €3,48 | 17,70K |
| 2026-09-28 | €3,58 | -3,37 % | €3,72 | €3,72 | €3,57 | 15,64K |
| 2026-09-25 | €3,70 | +0,95 % | €3,67 | €3,74 | €3,67 | 17,43K |
| 2026-09-24 | €3,67 | -3,93 % | €3,82 | €3,85 | €3,61 | 55,36K |
| 2026-09-23 | €3,82 | +1,73 % | €3,74 | €3,87 | €3,74 | 35,47K |
| 2026-09-22 | €3,76 | -0,66 % | €3,74 | €3,85 | €3,72 | 46,67K |
| 2026-09-21 | €3,78 | +3,56 % | €3,64 | €3,79 | €3,54 | 56,39K |
| 2026-09-18 | €3,65 | +5,34 % | €3,54 | €3,86 | €3,54 | 211,75K |
| 2026-09-17 | €3,46 | +9,48 % | €3,16 | €3,47 | €3,12 | 167,20K |
| 2026-09-16 | €3,16 | +0,32 % | €3,15 | €3,20 | €3,10 | 27,44K |
| 2026-09-15 | €3,15 | -2,92 % | €3,24 | €3,24 | €3,15 | 23,25K |
| 2026-09-14 | €3,25 | 0,00 % | €3,24 | €3,31 | €3,22 | 37,61K |
| 2026-09-11 | €3,25 | -3,99 % | €3,38 | €3,41 | €3,25 | 58,48K |
| 2026-09-10 | €3,38 | -2,87 % | €3,48 | €3,48 | €3,38 | 36,76K |
| 2026-09-09 | €3,48 | -1,69 % | €3,52 | €3,55 | €3,48 | 12,64K |
| 2026-09-08 | €3,55 | -2,34 % | €3,63 | €3,63 | €3,53 | 25,07K |
| 2026-09-07 | €3,63 | -2,42 % | €3,70 | €3,72 | €3,62 | 15,54K |
| 2026-09-04 | €3,72 | -0,80 % | €3,77 | €3,82 | €3,72 | 20,41K |
| 2026-09-03 | €3,75 | -2,72 % | €3,84 | €3,85 | €3,74 | 56,90K |
| 2026-09-02 | €3,86 | -1,03 % | €3,88 | €3,90 | €3,86 | 7,15K |
| 2026-09-01 | €3,89 | +0,91 % | €3,87 | €3,90 | €3,83 | 12,62K |
| 2026-08-31 | €3,86 | -1,03 % | €3,88 | €3,93 | €3,86 | 18,37K |
| 2026-08-28 | €3,90 | +1,04 % | €3,86 | €3,93 | €3,86 | 11,80K |
| 2026-08-27 | €3,86 | 0,00 % | €3,88 | €3,94 | €3,84 | 8,85K |
| 2026-08-26 | €3,86 | -0,90 % | €3,90 | €3,94 | €3,86 | 11,17K |
| 2026-08-25 | €3,89 | +0,91 % | €3,88 | €3,95 | €3,88 | 13,00K |
| 2026-08-24 | €3,86 | +0,26 % | €3,85 | €3,86 | €3,82 | 7,47K |
| 2026-08-21 | €3,85 | -0,65 % | €3,88 | €3,90 | €3,76 | 43,60K |
| 2026-08-20 | €3,88 | -1,02 % | €3,91 | €3,94 | €3,86 | 15,94K |
| 2026-08-19 | €3,91 | -1,63 % | €3,98 | €3,98 | €3,87 | 31,99K |
| 2026-08-18 | €3,98 | -3,75 % | €4,18 | €4,18 | €3,97 | 29,58K |
| 2026-08-17 | €4,14 | -4,06 % | €4,29 | €4,32 | €4,13 | 33,42K |
| 2026-08-14 | €4,31 | -0,35 % | €4,32 | €4,34 | €4,24 | 27,56K |
| 2026-08-13 | €4,32 | +1,65 % | €4,24 | €4,32 | €4,24 | 51,76K |
| 2026-08-12 | €4,26 | -0,12 % | €4,22 | €4,28 | €4,12 | 51,41K |
| 2026-08-11 | €4,26 | +0,24 % | €4,23 | €4,32 | €4,17 | 57,19K |
| 2026-08-10 | €4,25 | +0,71 % | €4,20 | €4,25 | €4,17 | 43,42K |
| 2026-08-07 | €4,22 | +2,43 % | €4,12 | €4,23 | €4,12 | 70,99K |
| 2026-08-06 | €4,12 | +1,60 % | €4,05 | €4,18 | €4,01 | 82,53K |
| 2026-08-05 | €4,05 | +0,87 % | €4,00 | €4,09 | €3,96 | 82,07K |
| 2026-08-04 | €4,02 | +2,03 % | €3,94 | €4,04 | €3,90 | 49,58K |
| 2026-08-03 | €3,94 | +1,03 % | €3,90 | €4,04 | €3,90 | 41,34K |
| 2026-07-31 | €3,90 | -1,89 % | €4,02 | €4,02 | €3,86 | 22,39K |
| 2026-07-30 | €3,97 | +0,13 % | €3,97 | €4,04 | €3,86 | 75,73K |
| 2026-07-29 | €3,97 | -0,87 % | €4,00 | €4,09 | €3,97 | 74,67K |
| 2026-07-28 | €4,01 | +1,39 % | €3,90 | €4,09 | €3,90 | 127,01K |
| 2026-07-27 | €3,95 | +3,54 % | €3,82 | €3,95 | €3,73 | 78,64K |
| 2026-07-24 | €3,82 | +13,04 % | €3,38 | €3,95 | €3,38 | 210,45K |
| 2026-07-23 | €3,38 | -3,57 % | €3,54 | €3,54 | €3,36 | 28,91K |
| 2026-07-22 | €3,50 | +0,14 % | €3,51 | €3,62 | €3,46 | 33,14K |
| 2026-07-21 | €3,49 | -0,29 % | €3,51 | €3,58 | €3,46 | 27,88K |
| 2026-07-20 | €3,51 | -2,64 % | €3,58 | €3,65 | €3,50 | 15,66K |
| 2026-07-17 | €3,60 | -3,49 % | €3,68 | €3,72 | €3,52 | 44,61K |
| 2026-07-16 | €3,73 | +6,72 % | €3,52 | €3,77 | €3,51 | 102,61K |
| 2026-07-15 | €3,49 | +1,16 % | €3,45 | €3,51 | €3,42 | 40,24K |
| 2026-07-14 | €3,45 | +2,37 % | €3,40 | €3,53 | €3,37 | 95,13K |
| 2026-07-13 | €3,38 | +2,90 % | €3,28 | €3,40 | €3,20 | 41,79K |
| 2026-07-10 | €3,28 | +2,82 % | €3,18 | €3,42 | €3,16 | 113,45K |
| 2026-07-09 | €3,19 | +7,77 % | €2,97 | €3,19 | €2,96 | 119,18K |
| 2026-07-08 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,87 | 43,58K |
| 2026-07-07 | €2,96 | +0,85 % | €2,93 | €2,97 | €2,89 | 91,98K |
| 2026-07-06 | €2,93 | -0,51 % | €2,95 | €2,99 | €2,90 | 36,93K |
| 2026-07-03 | €2,95 | +1,37 % | €2,91 | €2,98 | €2,88 | 24,35K |
| 2026-07-02 | €2,91 | -1,69 % | €2,94 | €3,01 | €2,91 | 30,90K |
| 2026-07-01 | €2,96 | 0,00 % | €2,90 | €2,96 | €2,88 | 23,76K |
| 2026-06-30 | €2,96 | -0,34 % | €2,98 | €3,02 | €2,96 | 47,22K |
| 2026-06-29 | €2,97 | +3,30 % | €2,87 | €2,98 | €2,87 | 75,91K |
| 2026-06-26 | €2,88 | +0,70 % | €2,84 | €2,90 | €2,81 | 38,95K |
| 2026-06-25 | €2,86 | 0,00 % | €2,86 | €2,90 | €2,82 | 62,13K |
| 2026-06-24 | €2,86 | -0,17 % | €2,86 | €2,88 | €2,83 | 24,14K |
| 2026-06-23 | €2,86 | -1,38 % | €2,90 | €2,90 | €2,83 | 43,27K |
| 2026-06-22 | €2,90 | -2,52 % | €2,96 | €2,96 | €2,85 | 50,55K |
| 2026-06-19 | €2,97 | 0,00 % | €2,97 | €2,99 | €2,92 | 22,28K |
| 2026-06-18 | €2,97 | -1,49 % | €3,02 | €3,02 | €2,91 | 50,64K |
| 2026-06-17 | €3,02 | +0,50 % | €2,98 | €3,06 | €2,97 | 30,02K |
| 2026-06-16 | €3,01 | -0,99 % | €3,04 | €3,06 | €2,98 | 27,05K |
| 2026-06-15 | €3,04 | +0,83 % | €3,01 | €3,06 | €3,01 | 14,21K |
| 2026-06-12 | €3,01 | -0,66 % | €3,00 | €3,05 | €2,96 | 34,50K |
| 2026-06-11 | €3,03 | 0,00 % | €3,04 | €3,04 | €2,98 | 17,58K |
| 2026-06-10 | €3,03 | -0,16 % | €3,02 | €3,06 | €2,99 | 28,22K |
| 2026-06-09 | €3,04 | +0,50 % | €3,00 | €3,10 | €2,98 | 18,64K |
| 2026-06-08 | €3,02 | +1,68 % | €2,95 | €3,04 | €2,94 | 19,78K |
| 2026-06-05 | €2,97 | -1,66 % | €3,04 | €3,07 | €2,96 | 34,89K |
| 2026-06-04 | €3,02 | +0,33 % | €3,04 | €3,06 | €3,00 | 19,72K |
| 2026-06-03 | €3,01 | -0,50 % | €3,06 | €3,06 | €3,01 | 14,00K |
| 2026-06-02 | €3,03 | -1,14 % | €3,08 | €3,12 | €3,03 | 34,06K |
| 2026-06-01 | €3,06 | -1,61 % | €3,09 | €3,12 | €3,05 | 24,17K |
| 2026-05-29 | €3,11 | -1,43 % | €3,17 | €3,19 | €3,10 | 42,35K |