Arverne Group Act ARVEN
EURONEXT · Frankreich · Versorger
€6,120,00 (0,00 %)
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 | €6,12 | +3,73 % | €6,02 | €6,28 | €5,98 | 4,96K |
| 2026-09-29 | €5,90 | -4,84 % | €6,12 | €6,22 | €5,72 | 17,53K |
| 2026-09-28 | €6,20 | -5,49 % | €6,00 | €6,34 | €5,70 | 30,79K |
| 2026-09-25 | €6,56 | -0,61 % | €6,60 | €6,62 | €6,30 | 20,99K |
| 2026-09-24 | €6,60 | +0,61 % | €6,66 | €7,00 | €6,26 | 13,05K |
| 2026-09-23 | €6,56 | -0,91 % | €6,90 | €6,96 | €6,40 | 6,52K |
| 2026-09-22 | €6,62 | -2,65 % | €6,80 | €6,80 | €6,58 | 5,35K |
| 2026-09-21 | €6,80 | -1,73 % | €6,90 | €6,92 | €6,74 | 4,36K |
| 2026-09-18 | €6,92 | +0,58 % | €6,88 | €6,94 | €6,87 | 2,43K |
| 2026-09-17 | €6,88 | -0,29 % | €6,96 | €7,06 | €6,80 | 3,54K |
| 2026-09-16 | €6,90 | -2,27 % | €7,08 | €7,10 | €6,58 | 9,27K |
| 2026-09-15 | €7,06 | -1,40 % | €7,24 | €7,24 | €7,06 | 5,10K |
| 2026-09-14 | €7,16 | -1,65 % | €7,72 | €7,80 | €7,16 | 12,28K |
| 2026-09-11 | €7,28 | -3,45 % | €7,50 | €7,50 | €7,00 | 8,01K |
| 2026-09-10 | €7,54 | -1,57 % | €7,70 | €7,70 | €7,50 | 5,14K |
| 2026-09-09 | €7,66 | -1,03 % | €7,74 | €7,74 | €7,66 | 3,18K |
| 2026-09-08 | €7,74 | +0,78 % | €7,68 | €7,74 | €7,66 | 2,61K |
| 2026-09-07 | €7,68 | -0,26 % | €7,90 | €7,90 | €7,66 | 3,74K |
| 2026-09-04 | €7,70 | -2,53 % | €7,90 | €7,94 | €7,70 | 6,60K |
| 2026-09-03 | €7,90 | -0,25 % | €7,92 | €7,92 | €7,88 | 1,81K |
| 2026-09-02 | €7,92 | +0,25 % | €7,96 | €7,96 | €7,90 | 1,27K |
| 2026-09-01 | €7,90 | -1,25 % | €8,00 | €8,02 | €7,86 | 4,85K |
| 2026-08-31 | €8,00 | 0,00 % | €8,10 | €8,12 | €7,94 | 6,41K |
| 2026-08-28 | €8,00 | -0,25 % | €8,02 | €8,02 | €7,96 | 2,12K |
| 2026-08-27 | €8,02 | +0,25 % | €8,02 | €8,02 | €7,96 | 1,56K |
| 2026-08-26 | €8,00 | +1,01 % | €8,00 | €8,20 | €7,96 | 11,16K |
| 2026-08-25 | €7,92 | +1,02 % | €7,90 | €8,14 | €7,90 | 11,85K |
| 2026-08-24 | €7,84 | +0,51 % | €7,86 | €8,00 | €7,82 | 4,31K |
| 2026-08-21 | €7,80 | +0,26 % | €7,78 | €7,90 | €7,76 | 2,59K |
| 2026-08-20 | €7,78 | -0,77 % | €7,86 | €7,86 | €7,74 | 1,30K |
| 2026-08-19 | €7,84 | 0,00 % | €7,84 | €7,90 | €7,80 | 2,02K |
| 2026-08-18 | €7,84 | 0,00 % | €7,84 | €7,94 | €7,80 | 2,80K |
| 2026-08-17 | €7,84 | +1,03 % | €7,80 | €7,88 | €7,76 | 2,93K |
| 2026-08-14 | €7,76 | -0,51 % | €7,80 | €7,80 | €7,72 | 1,10K |
| 2026-08-13 | €7,80 | -1,76 % | €7,94 | €7,94 | €7,72 | 5,28K |
| 2026-08-12 | €7,94 | +0,25 % | €7,94 | €7,94 | €7,92 | 244 |
| 2026-08-11 | €7,92 | +0,25 % | €7,94 | €7,98 | €7,88 | 2,90K |
| 2026-08-10 | €7,90 | -0,75 % | €7,96 | €7,96 | €7,90 | 1,74K |
| 2026-08-07 | €7,96 | 0,00 % | €8,00 | €8,00 | €7,88 | 4,92K |
| 2026-08-06 | €7,96 | +0,25 % | €7,94 | €7,98 | €7,90 | 1,37K |
| 2026-08-05 | €7,94 | +1,28 % | €7,90 | €8,00 | €7,88 | 1,58K |
| 2026-08-04 | €7,84 | -1,26 % | €7,94 | €7,98 | €7,84 | 4,19K |
| 2026-08-03 | €7,94 | -0,75 % | €8,04 | €8,04 | €7,88 | 3,97K |
| 2026-07-31 | €8,00 | +0,50 % | €7,96 | €8,04 | €7,96 | 1,31K |
| 2026-07-30 | €7,96 | +2,05 % | €7,66 | €8,00 | €7,66 | 4,60K |
| 2026-07-29 | €7,80 | -1,76 % | €7,96 | €7,96 | €7,80 | 5,46K |
| 2026-07-28 | €7,94 | -0,75 % | €7,98 | €8,10 | €7,90 | 3,67K |
| 2026-07-27 | €8,00 | -2,20 % | €8,20 | €8,24 | €7,98 | 3,82K |
| 2026-07-24 | €8,18 | -1,68 % | €8,20 | €8,24 | €7,94 | 7,83K |
| 2026-07-23 | €8,32 | -7,14 % | €8,90 | €8,90 | €8,32 | 8,98K |
| 2026-07-22 | €8,96 | -0,44 % | €9,10 | €9,10 | €8,96 | 3,08K |
| 2026-07-21 | €9,00 | +0,45 % | €9,04 | €9,04 | €8,92 | 1,54K |
| 2026-07-20 | €8,96 | +0,22 % | €9,16 | €9,16 | €8,96 | 4,30K |
| 2026-07-17 | €8,94 | -0,67 % | €8,98 | €9,02 | €8,90 | 1,23K |
| 2026-07-16 | €9,00 | -2,81 % | €9,18 | €9,20 | €8,98 | 1,38K |
| 2026-07-15 | €9,26 | +1,31 % | €9,14 | €9,26 | €8,90 | 7,92K |
| 2026-07-14 | €9,14 | -2,35 % | €9,36 | €9,36 | €9,10 | 2,08K |
| 2026-07-13 | €9,36 | +2,18 % | €9,46 | €9,48 | €9,30 | 5,93K |
| 2026-07-10 | €9,16 | +2,92 % | €9,00 | €9,30 | €9,00 | 8,51K |
| 2026-07-09 | €8,90 | +1,14 % | €8,92 | €8,94 | €8,84 | 2,46K |
| 2026-07-08 | €8,80 | +2,80 % | €8,50 | €8,80 | €8,40 | 4,16K |
| 2026-07-07 | €8,56 | +7,27 % | €8,00 | €8,78 | €7,94 | 7,56K |
| 2026-07-06 | €7,98 | +2,05 % | €7,88 | €7,98 | €7,84 | 3,80K |
| 2026-07-03 | €7,82 | -1,51 % | €7,94 | €7,96 | €7,82 | 4,60K |
| 2026-07-02 | €7,94 | -0,25 % | €7,88 | €7,98 | €7,86 | 5,18K |
| 2026-07-01 | €7,96 | +0,25 % | €7,92 | €7,96 | €7,90 | 2,21K |
| 2026-06-30 | €7,94 | -0,75 % | €8,00 | €8,00 | €7,88 | 3,92K |
| 2026-06-29 | €8,00 | +3,90 % | €7,70 | €8,06 | €7,70 | 9,67K |
| 2026-06-26 | €7,70 | -2,53 % | €7,98 | €7,98 | €7,50 | 10,86K |
| 2026-06-25 | €7,90 | -5,28 % | €8,28 | €8,28 | €7,82 | 10,87K |
| 2026-06-24 | €8,34 | -1,18 % | €8,50 | €8,58 | €8,28 | 7,09K |
| 2026-06-23 | €8,44 | -4,74 % | €8,86 | €8,86 | €8,36 | 10,97K |
| 2026-06-22 | €8,86 | -1,34 % | €9,00 | €9,00 | €8,52 | 13,39K |
| 2026-06-19 | €8,98 | -0,22 % | €9,00 | €9,00 | €8,96 | 2,03K |
| 2026-06-18 | €9,00 | 0,00 % | €8,98 | €9,12 | €8,98 | 9,24K |
| 2026-06-17 | €9,00 | +0,45 % | €9,08 | €9,10 | €8,96 | 1,95K |
| 2026-06-16 | €8,96 | +1,82 % | €9,00 | €9,26 | €8,74 | 20,91K |
| 2026-06-15 | €8,80 | +5,01 % | €8,32 | €8,80 | €8,32 | 17,42K |
| 2026-06-12 | €8,38 | -2,78 % | €8,62 | €8,64 | €8,32 | 7,16K |
| 2026-06-11 | €8,62 | -1,60 % | €8,76 | €8,76 | €8,58 | 5,61K |
| 2026-06-10 | €8,76 | -2,67 % | €9,00 | €9,04 | €8,60 | 10,30K |
| 2026-06-09 | €9,00 | +1,58 % | €8,94 | €9,00 | €8,80 | 16,42K |
| 2026-06-08 | €8,86 | +0,45 % | €8,82 | €9,20 | €8,60 | 12,82K |
| 2026-06-05 | €8,82 | +4,50 % | €8,44 | €8,84 | €8,44 | 13,24K |
| 2026-06-04 | €8,44 | -11,34 % | €9,34 | €9,40 | €8,44 | 29,46K |
| 2026-06-03 | €9,52 | -3,84 % | €9,80 | €9,84 | €9,40 | 12,02K |
| 2026-06-02 | €9,90 | -0,60 % | €9,98 | €9,98 | €9,82 | 7,16K |
| 2026-06-01 | €9,96 | -0,40 % | €10,00 | €10,35 | €9,80 | 26,26K |
| 2026-05-29 | €10,00 | -0,99 % | €10,30 | €10,50 | €9,90 | 21,59K |
| 2026-05-28 | €10,10 | +1,61 % | €10,00 | €10,95 | €9,96 | 29,53K |