Finaxo Environnement MLFXO
EURONEXT · Frankreich · Produzierendes Gewerbe
€5,50+0,52 (+10,44 %)
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 | €4,98 | +10,67 % | €4,98 | €4,98 | €4,98 | 30 |
| 2026-09-29 | €4,50 | -10,00 % | €4,50 | €4,50 | €4,50 | 100 |
| 2026-09-28 | €5,00 | 0,00 % | €5,00 | €5,00 | €5,00 | 0 |
| 2026-09-25 | €5,00 | 0,00 % | €5,00 | €5,00 | €5,00 | 0 |
| 2026-09-24 | €5,00 | +0,40 % | €5,00 | €5,00 | €5,00 | 20 |
| 2026-09-23 | €4,98 | +3,32 % | €4,98 | €4,98 | €4,98 | 20 |
| 2026-09-22 | €4,82 | 0,00 % | €4,82 | €4,82 | €4,82 | 0 |
| 2026-09-21 | €4,82 | +0,42 % | €4,82 | €4,82 | €4,82 | 160 |
| 2026-09-18 | €4,80 | 0,00 % | €4,80 | €4,80 | €4,80 | 0 |
| 2026-09-17 | €4,80 | 0,00 % | €4,80 | €4,80 | €4,80 | 0 |
| 2026-09-16 | €4,80 | +10,09 % | €4,80 | €4,80 | €4,80 | 23 |
| 2026-09-15 | €4,36 | -12,80 % | €4,80 | €4,80 | €4,36 | 79 |
| 2026-09-14 | €5,00 | +13,64 % | €4,20 | €5,00 | €4,20 | 605 |
| 2026-09-11 | €4,40 | -7,17 % | €4,48 | €4,48 | €4,40 | 270 |
| 2026-09-10 | €4,74 | -1,25 % | €4,74 | €4,74 | €4,74 | 29 |
| 2026-09-09 | €4,80 | -2,04 % | €4,80 | €4,80 | €4,80 | 819 |
| 2026-09-08 | €4,90 | 0,00 % | €4,90 | €4,90 | €4,90 | 50 |
| 2026-09-07 | €4,90 | -6,67 % | €4,90 | €4,90 | €4,90 | 30 |
| 2026-09-04 | €5,25 | 0,00 % | €5,25 | €5,25 | €5,25 | 350 |
| 2026-09-03 | €5,25 | +0,96 % | €5,25 | €5,25 | €5,25 | 363 |
| 2026-09-02 | €5,20 | 0,00 % | €5,20 | €5,20 | €5,20 | 0 |
| 2026-09-01 | €5,20 | 0,00 % | €5,20 | €5,20 | €5,20 | 0 |
| 2026-08-31 | €5,20 | -7,14 % | €5,20 | €5,20 | €5,20 | 13 |
| 2026-08-28 | €5,60 | 0,00 % | €5,60 | €5,60 | €5,60 | 0 |
| 2026-08-27 | €5,60 | -5,08 % | €5,60 | €5,60 | €5,60 | 81 |
| 2026-08-26 | €5,90 | 0,00 % | €5,90 | €5,90 | €5,90 | 0 |
| 2026-08-25 | €5,90 | -4,84 % | €5,60 | €5,90 | €5,60 | 684 |
| 2026-08-24 | €6,20 | 0,00 % | €6,20 | €6,20 | €6,20 | 2,50K |
| 2026-08-21 | €6,20 | +3,33 % | €6,20 | €6,20 | €6,20 | 1,22K |
| 2026-08-20 | €6,00 | +9,09 % | €5,65 | €6,00 | €5,65 | 1,39K |
| 2026-08-19 | €5,50 | 0,00 % | €5,50 | €5,50 | €5,50 | 0 |
| 2026-08-18 | €5,50 | +10,00 % | €5,50 | €5,50 | €5,50 | 2,91K |
| 2026-08-17 | €5,00 | +6,38 % | €5,00 | €5,00 | €5,00 | 2,20K |
| 2026-08-14 | €4,70 | +4,44 % | €4,70 | €4,70 | €4,70 | 3,56K |
| 2026-08-13 | €4,50 | +6,13 % | €4,50 | €4,50 | €4,50 | 21 |
| 2026-08-12 | €4,24 | 0,00 % | €4,24 | €4,24 | €4,24 | 53 |
| 2026-08-11 | €4,24 | +0,95 % | €4,24 | €4,24 | €4,24 | 23 |
| 2026-08-10 | €4,20 | -6,67 % | €4,20 | €4,20 | €4,20 | 48 |
| 2026-08-07 | €4,50 | 0,00 % | €4,50 | €4,50 | €4,50 | 0 |
| 2026-08-06 | €4,50 | 0,00 % | €4,50 | €4,50 | €4,50 | 0 |
| 2026-08-05 | €4,50 | 0,00 % | €4,50 | €4,50 | €4,50 | 0 |
| 2026-08-04 | €4,50 | -4,26 % | €4,50 | €4,50 | €4,50 | 98 |
| 2026-08-03 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 0 |
| 2026-07-31 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 0 |
| 2026-07-30 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 5 |
| 2026-07-29 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 0 |
| 2026-07-28 | €4,70 | +0,86 % | €4,70 | €4,70 | €4,70 | 55 |
| 2026-07-27 | €4,66 | 0,00 % | €4,66 | €4,66 | €4,66 | 0 |
| 2026-07-24 | €4,66 | 0,00 % | €4,66 | €4,66 | €4,66 | 0 |
| 2026-07-23 | €4,66 | 0,00 % | €4,66 | €4,66 | €4,66 | 38 |
| 2026-07-22 | €4,66 | +1,30 % | €4,66 | €4,66 | €4,66 | 20 |
| 2026-07-21 | €4,60 | 0,00 % | €4,60 | €4,60 | €4,60 | 50 |
| 2026-07-20 | €4,60 | -1,29 % | €4,60 | €4,60 | €4,60 | 175 |
| 2026-07-17 | €4,66 | 0,00 % | €4,66 | €4,66 | €4,66 | 0 |
| 2026-07-16 | €4,66 | 0,00 % | €4,66 | €4,66 | €4,66 | 97 |
| 2026-07-15 | €4,66 | +19,49 % | €4,66 | €4,66 | €4,66 | 20 |
| 2026-07-14 | €3,90 | -13,33 % | €3,90 | €3,90 | €3,90 | 450 |
| 2026-07-13 | €4,50 | 0,00 % | €4,50 | €4,50 | €4,50 | 0 |
| 2026-07-10 | €4,50 | -4,26 % | €4,50 | €4,50 | €4,50 | 43 |
| 2026-07-09 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 10 |
| 2026-07-08 | €4,70 | +4,44 % | €4,70 | €4,70 | €4,70 | 25 |
| 2026-07-07 | €4,50 | 0,00 % | €4,50 | €4,50 | €4,50 | 750 |
| 2026-07-06 | €4,50 | -4,26 % | €4,52 | €4,52 | €4,50 | 350 |
| 2026-07-03 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 0 |
| 2026-07-02 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 30 |
| 2026-07-01 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 8 |
| 2026-06-30 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 487 |
| 2026-06-29 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 320 |
| 2026-06-26 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 0 |
| 2026-06-25 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 40 |
| 2026-06-24 | €4,70 | +2,17 % | €4,70 | €4,70 | €4,70 | 50 |
| 2026-06-23 | €4,60 | -2,13 % | €3,90 | €4,60 | €3,90 | 150 |
| 2026-06-22 | €4,70 | +9,30 % | €4,70 | €4,70 | €4,70 | 40 |
| 2026-06-19 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,30 | 0 |
| 2026-06-18 | €4,30 | -8,51 % | €4,30 | €4,30 | €4,30 | 82 |
| 2026-06-17 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 0 |
| 2026-06-16 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 0 |
| 2026-06-15 | €4,70 | +9,30 % | €4,70 | €4,70 | €4,70 | 149 |
| 2026-06-12 | €4,30 | 0,00 % | €4,30 | €4,30 | €4,30 | 660 |
| 2026-06-11 | €4,30 | -6,52 % | €4,70 | €4,70 | €4,30 | 253 |
| 2026-06-10 | €4,60 | -1,71 % | €4,42 | €4,60 | €4,42 | 269 |
| 2026-06-09 | €4,68 | 0,00 % | €4,68 | €4,68 | €4,68 | 780 |
| 2026-06-08 | €4,68 | 0,00 % | €4,68 | €4,68 | €4,68 | 20 |
| 2026-06-05 | €4,68 | +7,34 % | €4,68 | €4,68 | €4,68 | 363 |
| 2026-06-04 | €4,36 | 0,00 % | €4,36 | €4,36 | €4,36 | 0 |
| 2026-06-03 | €4,36 | -1,80 % | €4,36 | €4,36 | €4,36 | 200 |
| 2026-06-02 | €4,44 | -5,53 % | €4,44 | €4,44 | €4,44 | 40 |
| 2026-06-01 | €4,70 | +9,30 % | €4,70 | €4,70 | €4,70 | 336 |
| 2026-05-29 | €4,30 | -8,51 % | €4,30 | €4,30 | €4,30 | 100 |
| 2026-05-28 | €4,70 | 0,00 % | €4,70 | €4,70 | €4,70 | 0 |