Activium Group SA MLACT
EURONEXT · Frankreich · Vertriebsdienstleistungen
€1,45+0,15 (+11,54 %)
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 | €1,45 | +11,54 % | €1,45 | €1,45 | €1,45 | 15 |
| 2026-09-30 | €1,30 | 0,00 % | €1,30 | €1,30 | €1,30 | 49 |
| 2026-09-29 | €1,30 | -12,16 % | €1,30 | €1,30 | €1,30 | 237 |
| 2026-09-28 | €1,48 | +10,45 % | €1,48 | €1,48 | €1,48 | 10 |
| 2026-09-25 | €1,34 | +1,52 % | €1,34 | €1,34 | €1,34 | 10 |
| 2026-09-24 | €1,32 | 0,00 % | €1,32 | €1,32 | €1,32 | 30 |
| 2026-09-23 | €1,32 | 0,00 % | €1,32 | €1,32 | €1,32 | 0 |
| 2026-09-22 | €1,32 | 0,00 % | €1,32 | €1,32 | €1,32 | 0 |
| 2026-09-21 | €1,32 | 0,00 % | €1,32 | €1,32 | €1,32 | 0 |
| 2026-09-18 | €1,32 | 0,00 % | €1,32 | €1,32 | €1,32 | 0 |
| 2026-09-17 | €1,32 | 0,00 % | €1,32 | €1,32 | €1,32 | 0 |
| 2026-09-16 | €1,32 | 0,00 % | €1,32 | €1,32 | €1,32 | 0 |
| 2026-09-15 | €1,32 | 0,00 % | €1,32 | €1,32 | €1,32 | 0 |
| 2026-09-14 | €1,32 | 0,00 % | €1,32 | €1,32 | €1,32 | 150 |
| 2026-09-11 | €1,32 | -0,75 % | €1,32 | €1,32 | €1,32 | 288 |
| 2026-09-10 | €1,33 | +0,76 % | €1,33 | €1,33 | €1,33 | 2 |
| 2026-09-09 | €1,32 | -12,58 % | €1,50 | €1,50 | €1,32 | 459 |
| 2026-09-08 | €1,51 | 0,00 % | €1,51 | €1,51 | €1,51 | 0 |
| 2026-09-07 | €1,51 | +14,39 % | €1,51 | €1,51 | €1,51 | 1,02K |
| 2026-09-04 | €1,32 | +1,54 % | €1,32 | €1,32 | €1,32 | 1 |
| 2026-09-03 | €1,30 | -23,53 % | €1,30 | €1,30 | €1,30 | 6,80K |
| 2026-09-02 | €1,70 | 0,00 % | €1,70 | €1,70 | €1,70 | 0 |
| 2026-09-01 | €1,70 | 0,00 % | €1,70 | €1,70 | €1,70 | 0 |
| 2026-08-31 | €1,70 | 0,00 % | €1,70 | €1,70 | €1,70 | 0 |
| 2026-08-28 | €1,70 | 0,00 % | €1,70 | €1,70 | €1,70 | 0 |
| 2026-08-27 | €1,70 | 0,00 % | €1,70 | €1,70 | €1,70 | 0 |
| 2026-08-26 | €1,70 | 0,00 % | €1,70 | €1,70 | €1,70 | 0 |
| 2026-08-25 | €1,70 | 0,00 % | €1,70 | €1,70 | €1,70 | 0 |
| 2026-08-24 | €1,70 | 0,00 % | €1,70 | €1,70 | €1,70 | 0 |
| 2026-08-21 | €1,70 | 0,00 % | €1,70 | €1,70 | €1,70 | 0 |
| 2026-08-20 | €1,70 | -8,11 % | €1,60 | €1,70 | €1,60 | 163 |
| 2026-08-19 | €1,85 | +20,13 % | €1,56 | €1,85 | €1,56 | 236 |
| 2026-08-18 | €1,54 | 0,00 % | €1,54 | €1,54 | €1,54 | 0 |
| 2026-08-17 | €1,54 | 0,00 % | €1,54 | €1,54 | €1,54 | 0 |
| 2026-08-14 | €1,54 | -14,44 % | €1,54 | €1,54 | €1,54 | 200 |
| 2026-08-13 | €1,80 | -11,76 % | €1,80 | €1,80 | €1,80 | 300 |
| 2026-08-12 | €2,04 | +16,57 % | €2,04 | €2,04 | €2,04 | 2 |
| 2026-08-11 | €1,75 | +2,34 % | €1,75 | €1,75 | €1,75 | 108 |
| 2026-08-10 | €1,71 | -10,94 % | €1,92 | €1,92 | €1,71 | 64 |
| 2026-08-07 | €1,92 | -4,00 % | €1,92 | €1,92 | €1,92 | 55 |
| 2026-08-06 | €2,00 | 0,00 % | €2,00 | €2,00 | €2,00 | 82 |
| 2026-08-05 | €2,00 | 0,00 % | €2,00 | €2,00 | €2,00 | 50 |
| 2026-08-04 | €2,00 | 0,00 % | €2,00 | €2,00 | €2,00 | 250 |
| 2026-08-03 | €2,00 | 0,00 % | €2,00 | €2,00 | €2,00 | 0 |
| 2026-07-31 | €2,00 | 0,00 % | €2,00 | €2,00 | €2,00 | 50 |
| 2026-07-30 | €2,00 | 0,00 % | €2,00 | €2,00 | €2,00 | 0 |
| 2026-07-29 | €2,00 | 0,00 % | €2,00 | €2,00 | €2,00 | 0 |
| 2026-07-28 | €2,00 | +12,99 % | €1,90 | €2,00 | €1,90 | 267 |
| 2026-07-27 | €1,77 | -13,24 % | €2,04 | €2,04 | €1,77 | 289 |
| 2026-07-24 | €2,04 | 0,00 % | €2,04 | €2,04 | €2,04 | 0 |
| 2026-07-23 | €2,04 | +9,09 % | €2,04 | €2,04 | €2,04 | 6 |
| 2026-07-22 | €1,87 | 0,00 % | €1,87 | €1,87 | €1,87 | 0 |
| 2026-07-21 | €1,87 | +10,00 % | €1,87 | €1,87 | €1,87 | 151 |
| 2026-07-20 | €1,70 | +6,25 % | €1,70 | €1,70 | €1,70 | 1,00K |
| 2026-07-17 | €1,60 | -5,33 % | €1,50 | €1,60 | €1,50 | 179 |
| 2026-07-16 | €1,69 | +3,68 % | €1,69 | €1,69 | €1,69 | 2 |
| 2026-07-15 | €1,63 | +13,99 % | €1,63 | €1,63 | €1,63 | 40 |
| 2026-07-14 | €1,43 | 0,00 % | €1,43 | €1,43 | €1,43 | 52 |
| 2026-07-13 | €1,43 | 0,00 % | €1,43 | €1,43 | €1,43 | 34 |
| 2026-07-10 | €1,43 | +2,14 % | €1,43 | €1,43 | €1,43 | 880 |
| 2026-07-09 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,40 | 0 |
| 2026-07-08 | €1,40 | 0,00 % | €1,40 | €1,40 | €1,40 | 67 |
| 2026-07-07 | €1,40 | -9,68 % | €1,40 | €1,40 | €1,40 | 125 |
| 2026-07-06 | €1,55 | -9,88 % | €1,55 | €1,55 | €1,55 | 110 |
| 2026-07-03 | €1,72 | 0,00 % | €1,72 | €1,72 | €1,72 | 0 |
| 2026-07-02 | €1,72 | -3,37 % | €1,72 | €1,72 | €1,72 | 53 |
| 2026-07-01 | €1,78 | 0,00 % | €1,78 | €1,78 | €1,78 | 0 |
| 2026-06-30 | €1,78 | 0,00 % | €1,78 | €1,78 | €1,78 | 0 |
| 2026-06-29 | €1,78 | 0,00 % | €1,78 | €1,78 | €1,78 | 0 |
| 2026-06-26 | €1,78 | 0,00 % | €1,78 | €1,78 | €1,78 | 0 |
| 2026-06-25 | €1,78 | +2,30 % | €1,94 | €1,94 | €1,78 | 384 |
| 2026-06-24 | €1,74 | 0,00 % | €1,74 | €1,74 | €1,74 | 1,29K |
| 2026-06-23 | €1,74 | -10,31 % | €1,74 | €1,74 | €1,74 | 1,30K |
| 2026-06-22 | €1,94 | 0,00 % | €1,94 | €1,94 | €1,94 | 0 |
| 2026-06-19 | €1,94 | -18,49 % | €1,94 | €1,94 | €1,94 | 493 |
| 2026-06-18 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 0 |
| 2026-06-17 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 0 |
| 2026-06-16 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 0 |
| 2026-06-15 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 0 |
| 2026-06-12 | €2,38 | 0,00 % | €2,38 | €2,38 | €2,38 | 0 |
| 2026-06-11 | €2,38 | -8,46 % | €2,38 | €2,38 | €2,38 | 1,30K |
| 2026-06-10 | €2,60 | -25,71 % | €2,60 | €2,60 | €2,60 | 1,07K |
| 2026-06-09 | €3,50 | 0,00 % | €3,50 | €3,50 | €3,50 | 0 |
| 2026-06-08 | €3,50 | 0,00 % | €3,50 | €3,50 | €3,50 | 0 |
| 2026-06-05 | €3,50 | 0,00 % | €3,50 | €3,50 | €3,50 | 0 |
| 2026-06-04 | €3,50 | 0,00 % | €3,50 | €3,50 | €3,50 | 0 |
| 2026-06-03 | €3,50 | 0,00 % | €3,50 | €3,50 | €3,50 | 0 |
| 2026-06-02 | €3,50 | 0,00 % | €3,50 | €3,50 | €3,50 | 0 |
| 2026-06-01 | €3,50 | 0,00 % | €3,50 | €3,50 | €3,50 | 0 |
| 2026-05-29 | €3,50 | 0,00 % | €3,50 | €3,50 | €3,50 | 0 |