Facephi Biometria SA FACE
BME · Spanien · Technologiedienstleistungen
€1,650,00 (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 | €1,65 | +1,85 % | €1,65 | €1,65 | €1,65 | 2,10K |
| 2026-09-29 | €1,62 | +5,88 % | €1,53 | €1,68 | €1,53 | 22,85K |
| 2026-09-28 | €1,53 | +3,38 % | €1,48 | €1,53 | €1,45 | 7,87K |
| 2026-09-25 | €1,48 | 0,00 % | €1,46 | €1,48 | €1,45 | 1,51K |
| 2026-09-24 | €1,48 | +0,34 % | €1,48 | €1,48 | €1,48 | 3,97K |
| 2026-09-23 | €1,48 | +4,24 % | €1,41 | €1,48 | €1,41 | 29,69K |
| 2026-09-22 | €1,41 | -4,07 % | €1,50 | €1,50 | €1,36 | 38,44K |
| 2026-09-21 | €1,48 | -3,59 % | €1,50 | €1,52 | €1,48 | 10,80K |
| 2026-09-18 | €1,53 | +2,68 % | €1,49 | €1,53 | €1,49 | 5,09K |
| 2026-09-17 | €1,49 | -0,67 % | €1,50 | €1,50 | €1,48 | 6,25K |
| 2026-09-16 | €1,50 | +4,17 % | €1,48 | €1,50 | €1,45 | 25,66K |
| 2026-09-15 | €1,44 | -6,49 % | €1,53 | €1,57 | €1,41 | 53,30K |
| 2026-09-14 | €1,54 | -2,53 % | €1,55 | €1,58 | €1,54 | 13,91K |
| 2026-09-11 | €1,58 | -3,07 % | €1,62 | €1,62 | €1,50 | 68,25K |
| 2026-09-10 | €1,63 | -4,12 % | €1,70 | €1,70 | €1,60 | 37,86K |
| 2026-09-09 | €1,70 | -2,86 % | €1,72 | €1,72 | €1,70 | 8,98K |
| 2026-09-08 | €1,75 | -0,57 % | €1,75 | €1,75 | €1,71 | 12,57K |
| 2026-09-07 | €1,76 | 0,00 % | €1,80 | €1,80 | €1,76 | 25,58K |
| 2026-09-04 | €1,76 | -2,22 % | €1,79 | €1,80 | €1,76 | 9,29K |
| 2026-09-03 | €1,80 | -1,10 % | €1,80 | €1,84 | €1,78 | 9,99K |
| 2026-09-02 | €1,82 | -1,62 % | €1,85 | €1,85 | €1,80 | 3,14K |
| 2026-09-01 | €1,85 | +1,65 % | €1,80 | €1,90 | €1,80 | 79,80K |
| 2026-08-31 | €1,82 | 0,00 % | €1,85 | €1,85 | €1,80 | 4,04K |
| 2026-08-28 | €1,82 | +1,11 % | €1,81 | €1,85 | €1,81 | 3,33K |
| 2026-08-27 | €1,80 | -2,17 % | €1,85 | €1,85 | €1,80 | 2,96K |
| 2026-08-26 | €1,84 | +1,10 % | €1,82 | €1,85 | €1,82 | 13,02K |
| 2026-08-25 | €1,82 | -1,09 % | €1,83 | €1,83 | €1,82 | 2,02K |
| 2026-08-24 | €1,84 | 0,00 % | €1,83 | €1,84 | €1,83 | 490 |
| 2026-08-21 | €1,84 | -0,54 % | €1,84 | €1,84 | €1,83 | 4,50K |
| 2026-08-20 | €1,85 | +1,09 % | €1,78 | €1,85 | €1,78 | 8,90K |
| 2026-08-19 | €1,83 | +2,23 % | €1,78 | €1,84 | €1,78 | 7,93K |
| 2026-08-18 | €1,79 | -3,24 % | €1,84 | €1,84 | €1,72 | 20,91K |
| 2026-08-17 | €1,85 | +0,54 % | €1,81 | €1,85 | €1,80 | 20,37K |
| 2026-08-14 | €1,84 | +4,25 % | €1,77 | €1,84 | €1,77 | 21,18K |
| 2026-08-13 | €1,76 | +0,86 % | €1,77 | €1,78 | €1,75 | 1,07K |
| 2026-08-12 | €1,75 | +0,57 % | €1,70 | €1,77 | €1,70 | 3,98K |
| 2026-08-11 | €1,74 | 0,00 % | €1,74 | €1,74 | €1,67 | 3,81K |
| 2026-08-10 | €1,74 | +3,88 % | €1,71 | €1,74 | €1,71 | 4,77K |
| 2026-08-07 | €1,67 | -4,01 % | €1,71 | €1,76 | €1,67 | 31,33K |
| 2026-08-06 | €1,75 | -1,97 % | €1,78 | €1,78 | €1,71 | 11,86K |
| 2026-08-05 | €1,78 | +4,71 % | €1,73 | €1,78 | €1,73 | 5,01K |
| 2026-08-04 | €1,70 | 0,00 % | €1,71 | €1,75 | €1,71 | 224 |
| 2026-08-03 | €1,70 | -0,58 % | €1,75 | €1,75 | €1,70 | 5,68K |
| 2026-07-31 | €1,71 | -3,12 % | €1,75 | €1,75 | €1,71 | 10,31K |
| 2026-07-30 | €1,76 | +0,86 % | €1,71 | €1,76 | €1,70 | 14,21K |
| 2026-07-29 | €1,75 | -3,85 % | €1,85 | €1,85 | €1,70 | 44,85K |
| 2026-07-28 | €1,82 | +4,30 % | €1,75 | €1,88 | €1,70 | 70,60K |
| 2026-07-27 | €1,75 | 0,00 % | €1,75 | €1,75 | €1,75 | 461 |
| 2026-07-24 | €1,75 | -2,51 % | €1,76 | €1,80 | €1,72 | 91,38K |
| 2026-07-23 | €1,79 | 0,00 % | €1,76 | €1,80 | €1,76 | 4,79K |
| 2026-07-22 | €1,79 | +1,13 % | €1,79 | €1,79 | €1,76 | 2,24K |
| 2026-07-21 | €1,77 | -1,12 % | €1,79 | €1,79 | €1,77 | 1,43K |
| 2026-07-20 | €1,79 | +1,70 % | €1,76 | €1,79 | €1,76 | 3,52K |
| 2026-07-17 | €1,76 | -0,56 % | €1,76 | €1,80 | €1,75 | 32,61K |
| 2026-07-16 | €1,77 | +1,14 % | €1,80 | €1,83 | €1,76 | 15,61K |
| 2026-07-15 | €1,75 | -2,23 % | €1,78 | €1,80 | €1,75 | 20,03K |
| 2026-07-14 | €1,79 | -3,24 % | €1,82 | €1,82 | €1,78 | 58,14K |
| 2026-07-13 | €1,85 | +1,09 % | €1,82 | €1,85 | €1,81 | 26,44K |
| 2026-07-10 | €1,83 | +1,10 % | €1,82 | €1,85 | €1,82 | 29,33K |
| 2026-07-09 | €1,81 | -1,09 % | €1,80 | €1,81 | €1,80 | 7,09K |
| 2026-07-08 | €1,83 | -1,08 % | €1,85 | €1,85 | €1,80 | 10,68K |
| 2026-07-07 | €1,85 | +1,65 % | €1,83 | €1,87 | €1,83 | 10,91K |
| 2026-07-06 | €1,82 | -2,15 % | €1,86 | €1,86 | €1,78 | 39,59K |
| 2026-07-03 | €1,86 | +1,09 % | €1,85 | €1,88 | €1,81 | 25,12K |
| 2026-07-02 | €1,84 | -5,64 % | €1,92 | €1,95 | €1,80 | 122,14K |
| 2026-07-01 | €1,95 | -1,52 % | €1,96 | €1,98 | €1,93 | 4,18K |
| 2026-06-30 | €1,98 | -1,00 % | €1,99 | €1,99 | €1,95 | 5,54K |
| 2026-06-29 | €2,00 | -1,96 % | €2,00 | €2,00 | €2,00 | 3,26K |
| 2026-06-26 | €2,04 | -1,45 % | €2,05 | €2,08 | €1,92 | 24,70K |
| 2026-06-25 | €2,07 | +3,50 % | €2,00 | €2,10 | €2,00 | 20,95K |
| 2026-06-24 | €2,00 | -1,96 % | €2,02 | €2,03 | €2,00 | 3,92K |
| 2026-06-23 | €2,04 | -0,49 % | €2,05 | €2,08 | €2,02 | 1,01K |
| 2026-06-22 | €2,05 | 0,00 % | €2,05 | €2,08 | €2,02 | 6,54K |
| 2026-06-19 | €2,05 | 0,00 % | €2,05 | €2,05 | €2,05 | 1,05K |
| 2026-06-18 | €2,05 | +1,49 % | €2,02 | €2,05 | €2,00 | 4,71K |
| 2026-06-17 | €2,02 | 0,00 % | €2,05 | €2,05 | €2,02 | 72,51K |
| 2026-06-16 | €2,02 | +1,00 % | €1,95 | €2,08 | €1,95 | 15,25K |
| 2026-06-15 | €2,00 | 0,00 % | €2,00 | €2,00 | €1,95 | 1,05K |
| 2026-06-12 | €2,00 | -0,50 % | €2,01 | €2,01 | €1,95 | 37,33K |
| 2026-06-11 | €2,01 | -1,47 % | €2,04 | €2,04 | €1,98 | 30,50K |
| 2026-06-10 | €2,04 | -1,45 % | €2,06 | €2,08 | €2,02 | 20,54K |
| 2026-06-09 | €2,07 | +1,97 % | €2,07 | €2,10 | €2,05 | 4,26K |
| 2026-06-08 | €2,03 | -7,73 % | €2,25 | €2,28 | €2,03 | 91,27K |
| 2026-06-05 | €2,20 | -2,65 % | €2,26 | €2,28 | €2,20 | 55,12K |
| 2026-06-04 | €2,26 | -3,00 % | €2,33 | €2,33 | €2,25 | 2,15K |
| 2026-06-03 | €2,33 | -5,28 % | €2,48 | €2,48 | €2,25 | 26,84K |
| 2026-06-02 | €2,46 | +9,33 % | €2,30 | €2,49 | €2,25 | 62,18K |
| 2026-06-01 | €2,25 | -0,44 % | €2,33 | €2,36 | €2,25 | 18,23K |
| 2026-05-29 | €2,26 | +3,67 % | €2,12 | €2,33 | €2,12 | 110,68K |
| 2026-05-28 | €2,18 | 0,00 % | €2,18 | €2,18 | €2,12 | 5,28K |