HighCo SA HCO
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€3,490,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €3,54 | +3,82 % | €3,40 | €3,63 | €3,40 | 15,72K |
| 2026-09-29 | €3,40 | -1,16 % | €3,44 | €3,44 | €3,40 | 7,75K |
| 2026-09-28 | €3,44 | -0,29 % | €3,46 | €3,46 | €3,42 | 5,01K |
| 2026-09-25 | €3,45 | +1,92 % | €3,39 | €3,45 | €3,39 | 7,06K |
| 2026-09-24 | €3,39 | -1,17 % | €3,42 | €3,42 | €3,38 | 9,88K |
| 2026-09-23 | €3,43 | -1,58 % | €3,48 | €3,48 | €3,41 | 8,30K |
| 2026-09-22 | €3,48 | +1,01 % | €3,44 | €3,48 | €3,44 | 10,33K |
| 2026-09-21 | €3,45 | -1,85 % | €3,51 | €3,51 | €3,43 | 21,37K |
| 2026-09-18 | €3,52 | 0,00 % | €3,52 | €3,55 | €3,49 | 10,25K |
| 2026-09-17 | €3,52 | -1,95 % | €3,59 | €3,60 | €3,52 | 10,80K |
| 2026-09-16 | €3,59 | +2,58 % | €3,50 | €3,59 | €3,49 | 7,43K |
| 2026-09-15 | €3,49 | -0,85 % | €3,55 | €3,55 | €3,49 | 12,93K |
| 2026-09-14 | €3,53 | -2,22 % | €3,61 | €3,61 | €3,52 | 14,81K |
| 2026-09-11 | €3,61 | -1,90 % | €3,68 | €3,68 | €3,60 | 17,77K |
| 2026-09-10 | €3,67 | +3,38 % | €3,59 | €3,74 | €3,58 | 30,25K |
| 2026-09-09 | €3,56 | -0,14 % | €3,51 | €3,58 | €3,51 | 12,60K |
| 2026-09-08 | €3,56 | -0,14 % | €3,57 | €3,58 | €3,56 | 4,12K |
| 2026-09-07 | €3,57 | +0,71 % | €3,55 | €3,57 | €3,53 | 3,87K |
| 2026-09-04 | €3,54 | +0,71 % | €3,51 | €3,58 | €3,51 | 7,57K |
| 2026-09-03 | €3,52 | -1,54 % | €3,59 | €3,59 | €3,51 | 12,78K |
| 2026-09-02 | €3,57 | -0,14 % | €3,58 | €3,59 | €3,55 | 3,72K |
| 2026-09-01 | €3,58 | -0,69 % | €3,60 | €3,63 | €3,58 | 9,23K |
| 2026-08-31 | €3,60 | -0,41 % | €3,61 | €3,63 | €3,60 | 6,28K |
| 2026-08-28 | €3,62 | -0,96 % | €3,65 | €3,65 | €3,62 | 5,89K |
| 2026-08-27 | €3,65 | -0,27 % | €3,66 | €3,69 | €3,64 | 7,65K |
| 2026-08-26 | €3,66 | -1,08 % | €3,70 | €3,70 | €3,65 | 4,82K |
| 2026-08-25 | €3,70 | +0,68 % | €3,67 | €3,70 | €3,66 | 5,72K |
| 2026-08-24 | €3,67 | +0,14 % | €3,67 | €3,72 | €3,67 | 8,96K |
| 2026-08-21 | €3,67 | -1,08 % | €3,72 | €3,72 | €3,67 | 9,89K |
| 2026-08-20 | €3,71 | -1,07 % | €3,75 | €3,75 | €3,71 | 11,37K |
| 2026-08-19 | €3,75 | +0,13 % | €3,74 | €3,76 | €3,74 | 1,41K |
| 2026-08-18 | €3,74 | -1,32 % | €3,80 | €3,80 | €3,74 | 7,47K |
| 2026-08-17 | €3,80 | +1,61 % | €3,73 | €3,82 | €3,73 | 16,21K |
| 2026-08-14 | €3,73 | -0,40 % | €3,82 | €3,82 | €3,73 | 4,20K |
| 2026-08-13 | €3,75 | +0,27 % | €3,75 | €3,80 | €3,75 | 13,03K |
| 2026-08-12 | €3,74 | +1,36 % | €3,70 | €3,79 | €3,70 | 8,31K |
| 2026-08-11 | €3,69 | +1,10 % | €3,67 | €3,69 | €3,63 | 13,10K |
| 2026-08-10 | €3,65 | -1,08 % | €3,68 | €3,69 | €3,65 | 14,28K |
| 2026-08-07 | €3,69 | -1,47 % | €3,67 | €3,76 | €3,63 | 16,23K |
| 2026-08-06 | €3,74 | -0,40 % | €3,76 | €3,76 | €3,73 | 7,20K |
| 2026-08-05 | €3,76 | +0,80 % | €3,74 | €3,76 | €3,70 | 13,21K |
| 2026-08-04 | €3,73 | -0,27 % | €3,75 | €3,75 | €3,72 | 2,62K |
| 2026-08-03 | €3,74 | +1,63 % | €3,68 | €3,75 | €3,68 | 14,34K |
| 2026-07-31 | €3,68 | 0,00 % | €3,68 | €3,71 | €3,66 | 6,10K |
| 2026-07-30 | €3,68 | +0,96 % | €3,65 | €3,70 | €3,65 | 10,53K |
| 2026-07-29 | €3,64 | +0,83 % | €3,63 | €3,64 | €3,62 | 5,02K |
| 2026-07-28 | €3,62 | +0,42 % | €3,62 | €3,63 | €3,60 | 14,98K |
| 2026-07-27 | €3,60 | -0,96 % | €3,65 | €3,66 | €3,60 | 18,99K |
| 2026-07-24 | €3,63 | -2,42 % | €3,73 | €3,73 | €3,61 | 9,16K |
| 2026-07-23 | €3,72 | +2,19 % | €3,64 | €3,78 | €3,64 | 12,38K |
| 2026-07-22 | €3,64 | -0,14 % | €3,66 | €3,66 | €3,63 | 6,13K |
| 2026-07-21 | €3,65 | +0,14 % | €3,66 | €3,66 | €3,64 | 6,60K |
| 2026-07-20 | €3,64 | +1,11 % | €3,67 | €3,67 | €3,64 | 9,42K |
| 2026-07-17 | €3,61 | +0,56 % | €3,58 | €3,62 | €3,58 | 6,40K |
| 2026-07-16 | €3,59 | -0,14 % | €3,58 | €3,62 | €3,58 | 7,34K |
| 2026-07-15 | €3,59 | +0,56 % | €3,59 | €3,59 | €3,56 | 1,88K |
| 2026-07-14 | €3,57 | -0,28 % | €3,57 | €3,60 | €3,56 | 5,94K |
| 2026-07-13 | €3,58 | -0,56 % | €3,60 | €3,60 | €3,57 | 8,41K |
| 2026-07-10 | €3,60 | +0,56 % | €3,60 | €3,60 | €3,56 | 10,54K |
| 2026-07-09 | €3,58 | -1,65 % | €3,64 | €3,65 | €3,58 | 10,53K |
| 2026-07-08 | €3,64 | -0,27 % | €3,66 | €3,66 | €3,59 | 14,30K |
| 2026-07-07 | €3,65 | +1,39 % | €3,62 | €3,72 | €3,62 | 12,09K |
| 2026-07-06 | €3,60 | +0,56 % | €3,59 | €3,60 | €3,57 | 8,00K |
| 2026-07-03 | €3,58 | 0,00 % | €3,60 | €3,64 | €3,57 | 6,96K |
| 2026-07-02 | €3,58 | -0,28 % | €3,59 | €3,61 | €3,58 | 12,94K |
| 2026-07-01 | €3,59 | +1,27 % | €3,54 | €3,59 | €3,54 | 11,85K |
| 2026-06-30 | €3,55 | -0,56 % | €3,57 | €3,58 | €3,55 | 10,56K |
| 2026-06-29 | €3,57 | +0,42 % | €3,57 | €3,65 | €3,56 | 14,50K |
| 2026-06-26 | €3,55 | -4,31 % | €3,72 | €3,73 | €3,55 | 12,53K |
| 2026-06-25 | €3,71 | -0,67 % | €3,73 | €3,73 | €3,71 | 6,03K |
| 2026-06-24 | €3,73 | +0,27 % | €3,71 | €3,74 | €3,71 | 15,09K |
| 2026-06-23 | €3,72 | +0,68 % | €3,71 | €3,73 | €3,70 | 8,25K |
| 2026-06-22 | €3,70 | +0,82 % | €3,68 | €3,71 | €3,67 | 23,26K |
| 2026-06-19 | €3,67 | +1,24 % | €3,63 | €3,67 | €3,63 | 8,75K |
| 2026-06-18 | €3,63 | +1,12 % | €3,58 | €3,63 | €3,58 | 21,63K |
| 2026-06-17 | €3,59 | -1,24 % | €3,65 | €3,65 | €3,58 | 9,71K |
| 2026-06-16 | €3,63 | -0,27 % | €3,66 | €3,66 | €3,55 | 8,26K |
| 2026-06-15 | €3,64 | +2,39 % | €3,57 | €3,67 | €3,56 | 12,96K |
| 2026-06-12 | €3,56 | +0,99 % | €3,53 | €3,62 | €3,51 | 19,43K |
| 2026-06-11 | €3,52 | -0,56 % | €3,55 | €3,57 | €3,52 | 10,14K |
| 2026-06-10 | €3,54 | -1,12 % | €3,57 | €3,59 | €3,54 | 10,18K |
| 2026-06-09 | €3,58 | -0,83 % | €3,61 | €3,62 | €3,57 | 9,10K |
| 2026-06-08 | €3,61 | -1,90 % | €3,60 | €3,66 | €3,57 | 11,29K |
| 2026-06-05 | €3,68 | 0,00 % | €3,68 | €3,70 | €3,67 | 16,12K |
| 2026-06-04 | €3,68 | +1,52 % | €3,63 | €3,68 | €3,61 | 23,42K |
| 2026-06-03 | €3,63 | -0,68 % | €3,65 | €3,65 | €3,62 | 15,79K |
| 2026-06-02 | €3,65 | -3,82 % | €3,79 | €3,80 | €3,65 | 37,59K |
| 2026-06-01 | €3,80 | -3,92 % | €3,90 | €3,90 | €3,76 | 41,50K |
| 2026-05-29 | €3,95 | +0,64 % | €3,94 | €4,05 | €3,92 | 68,84K |
| 2026-05-28 | €3,92 | +1,95 % | €3,80 | €3,93 | €3,80 | 15,35K |