Acteos SA EOS
EURONEXT · Frankreich · Technologiedienstleistungen
€0,8200+0,04 (+4,86 %)
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 | €0,78 | -3,46 % | €0,82 | €0,82 | €0,78 | 1,18K |
| 2026-09-29 | €0,81 | -1,22 % | €0,82 | €0,82 | €0,81 | 737 |
| 2026-09-28 | €0,82 | -2,38 % | €0,85 | €0,85 | €0,82 | 252 |
| 2026-09-25 | €0,84 | -1,18 % | €0,85 | €0,87 | €0,84 | 467 |
| 2026-09-24 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,85 | 30 |
| 2026-09-23 | €0,85 | 0,00 % | €0,87 | €0,87 | €0,85 | 61 |
| 2026-09-22 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,85 | 438 |
| 2026-09-21 | €0,85 | +0,24 % | €0,87 | €0,87 | €0,85 | 43 |
| 2026-09-18 | €0,85 | -0,24 % | €0,85 | €0,85 | €0,85 | 711 |
| 2026-09-17 | €0,85 | -2,30 % | €0,87 | €0,87 | €0,85 | 216 |
| 2026-09-16 | €0,87 | 0,00 % | €0,87 | €0,87 | €0,85 | 361 |
| 2026-09-15 | €0,87 | +2,35 % | €0,85 | €0,87 | €0,85 | 128 |
| 2026-09-14 | €0,85 | -0,23 % | €0,85 | €0,85 | €0,85 | 77 |
| 2026-09-11 | €0,85 | +0,24 % | €0,85 | €0,85 | €0,85 | 1 |
| 2026-09-10 | €0,85 | -2,30 % | €0,87 | €0,87 | €0,85 | 9 |
| 2026-09-09 | €0,87 | 0,00 % | €0,87 | €0,87 | €0,85 | 2,97K |
| 2026-09-08 | €0,87 | +2,35 % | €0,87 | €0,87 | €0,85 | 1,88K |
| 2026-09-07 | €0,85 | -2,30 % | €0,85 | €0,85 | €0,85 | 11 |
| 2026-09-04 | €0,87 | +2,59 % | €0,85 | €0,87 | €0,85 | 22 |
| 2026-09-03 | €0,85 | -0,24 % | €0,87 | €0,87 | €0,85 | 441 |
| 2026-09-02 | €0,85 | +0,24 % | €0,85 | €0,85 | €0,85 | 1 |
| 2026-09-01 | €0,85 | -1,40 % | €0,85 | €0,85 | €0,85 | 45 |
| 2026-08-31 | €0,86 | 0,00 % | €0,86 | €0,86 | €0,86 | 23 |
| 2026-08-28 | €0,86 | +1,42 % | €0,86 | €0,86 | €0,86 | 152 |
| 2026-08-27 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,85 | 507 |
| 2026-08-26 | €0,85 | +1,92 % | €0,85 | €0,85 | €0,85 | 24 |
| 2026-08-25 | €0,83 | +0,24 % | €0,83 | €0,83 | €0,83 | 1 |
| 2026-08-24 | €0,83 | -2,35 % | €0,85 | €0,85 | €0,83 | 803 |
| 2026-08-21 | €0,85 | 0,00 % | €0,83 | €0,85 | €0,77 | 2,89K |
| 2026-08-20 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,83 | 1,65K |
| 2026-08-19 | €0,85 | +1,19 % | €0,85 | €0,85 | €0,85 | 15 |
| 2026-08-18 | €0,84 | +5,00 % | €0,82 | €0,84 | €0,82 | 200 |
| 2026-08-17 | €0,80 | -1,48 % | €0,81 | €0,85 | €0,80 | 1,81K |
| 2026-08-14 | €0,81 | +0,25 % | €0,81 | €0,81 | €0,81 | 1 |
| 2026-08-13 | €0,81 | -4,71 % | €0,83 | €0,83 | €0,81 | 21 |
| 2026-08-12 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,79 | 3,88K |
| 2026-08-11 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,85 | 373 |
| 2026-08-10 | €0,85 | 0,00 % | €0,83 | €0,85 | €0,83 | 267 |
| 2026-08-07 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,85 | 31 |
| 2026-08-06 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,85 | 132 |
| 2026-08-05 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,82 | 464 |
| 2026-08-04 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,83 | 1,29K |
| 2026-08-03 | €0,85 | 0,00 % | €0,83 | €0,85 | €0,83 | 62 |
| 2026-07-31 | €0,85 | 0,00 % | €0,83 | €0,85 | €0,83 | 401 |
| 2026-07-30 | €0,85 | +4,94 % | €0,82 | €0,85 | €0,82 | 1,24K |
| 2026-07-29 | €0,81 | 0,00 % | €0,82 | €0,84 | €0,81 | 2,82K |
| 2026-07-28 | €0,81 | -4,71 % | €0,85 | €0,85 | €0,80 | 4,79K |
| 2026-07-27 | €0,85 | 0,00 % | €0,85 | €0,85 | €0,83 | 2,14K |
| 2026-07-24 | €0,85 | -1,85 % | €0,86 | €0,87 | €0,85 | 1,19K |
| 2026-07-23 | €0,87 | +1,88 % | €0,86 | €0,87 | €0,86 | 1,79K |
| 2026-07-22 | €0,85 | +4,68 % | €0,81 | €0,85 | €0,81 | 1,47K |
| 2026-07-21 | €0,81 | +1,25 % | €0,81 | €0,81 | €0,81 | 1 |
| 2026-07-20 | €0,80 | -0,99 % | €0,83 | €0,83 | €0,80 | 1,74K |
| 2026-07-17 | €0,81 | 0,00 % | €0,81 | €0,81 | €0,81 | 740 |
| 2026-07-16 | €0,81 | -2,41 % | €0,81 | €0,81 | €0,81 | 19 |
| 2026-07-15 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 81 |
| 2026-07-14 | €0,83 | +2,47 % | €0,83 | €0,83 | €0,83 | 41 |
| 2026-07-13 | €0,81 | 0,00 % | €0,83 | €0,83 | €0,81 | 405 |
| 2026-07-10 | €0,81 | -3,57 % | €0,83 | €0,83 | €0,81 | 2 |
| 2026-07-09 | €0,84 | +4,74 % | €0,80 | €0,84 | €0,80 | 659 |
| 2026-07-08 | €0,80 | -0,99 % | €0,82 | €0,84 | €0,80 | 3,20K |
| 2026-07-07 | €0,81 | -3,34 % | €0,83 | €0,86 | €0,81 | 5,14K |
| 2026-07-06 | €0,84 | +2,20 % | €0,82 | €0,84 | €0,81 | 428 |
| 2026-07-03 | €0,82 | -2,38 % | €0,84 | €0,84 | €0,82 | 711 |
| 2026-07-02 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,82 | 373 |
| 2026-07-01 | €0,84 | +0,24 % | €0,84 | €0,84 | €0,84 | 138 |
| 2026-06-30 | €0,84 | +0,96 % | €0,83 | €0,84 | €0,82 | 626 |
| 2026-06-29 | €0,83 | 0,00 % | €0,86 | €0,86 | €0,83 | 2,14K |
| 2026-06-26 | €0,83 | -1,19 % | €0,84 | €0,84 | €0,83 | 2,58K |
| 2026-06-25 | €0,84 | -2,10 % | €0,86 | €0,86 | €0,84 | 574 |
| 2026-06-24 | €0,86 | +2,14 % | €0,84 | €0,86 | €0,84 | 150 |
| 2026-06-23 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,84 | 323 |
| 2026-06-22 | €0,84 | -1,18 % | €0,84 | €0,86 | €0,84 | 632 |
| 2026-06-19 | €0,85 | +0,24 % | €0,85 | €0,85 | €0,85 | 22 |
| 2026-06-18 | €0,85 | +0,95 % | €0,85 | €0,85 | €0,85 | 196 |
| 2026-06-17 | €0,84 | -1,18 % | €0,87 | €0,87 | €0,83 | 1,82K |
| 2026-06-16 | €0,85 | -3,41 % | €0,88 | €0,88 | €0,85 | 2,11K |
| 2026-06-15 | €0,88 | 0,00 % | €0,86 | €0,88 | €0,86 | 519 |
| 2026-06-12 | €0,88 | -5,38 % | €0,93 | €0,94 | €0,85 | 12,33K |
| 2026-06-11 | €0,93 | -0,85 % | €0,94 | €0,94 | €0,93 | 475 |
| 2026-06-10 | €0,94 | 0,00 % | €0,94 | €0,94 | €0,93 | 302 |
| 2026-06-09 | €0,94 | 0,00 % | €0,94 | €0,94 | €0,92 | 291 |
| 2026-06-08 | €0,94 | +1,96 % | €0,92 | €0,94 | €0,92 | 301 |
| 2026-06-05 | €0,92 | -1,92 % | €0,92 | €0,94 | €0,92 | 167 |
| 2026-06-04 | €0,94 | +1,96 % | €0,92 | €0,94 | €0,92 | 394 |
| 2026-06-03 | €0,92 | -2,95 % | €0,95 | €0,95 | €0,92 | 957 |
| 2026-06-02 | €0,95 | -1,04 % | €0,95 | €0,95 | €0,95 | 27 |
| 2026-06-01 | €0,96 | 0,00 % | €0,95 | €0,96 | €0,92 | 3,39K |
| 2026-05-29 | €0,96 | +3,01 % | €0,93 | €0,96 | €0,91 | 6,87K |
| 2026-05-28 | €0,93 | 0,00 % | €0,93 | €0,93 | €0,91 | 22 |