OPmobility OPM
EURONEXT · Frankreich · Produzierendes Gewerbe
€11,70-0,34 (-2,82 %)
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 | €11,70 | -2,82 % | €11,90 | €12,21 | €11,64 | 106,58K |
| 2026-09-30 | €12,04 | +2,29 % | €11,77 | €12,16 | €11,73 | 206,29K |
| 2026-09-29 | €11,77 | -0,84 % | €11,91 | €12,04 | €11,72 | 85,33K |
| 2026-09-28 | €11,87 | +0,25 % | €11,89 | €12,06 | €11,80 | 114,66K |
| 2026-09-25 | €11,84 | +0,17 % | €11,86 | €11,92 | €11,72 | 114,53K |
| 2026-09-24 | €11,82 | -1,50 % | €12,02 | €12,02 | €11,75 | 97,47K |
| 2026-09-23 | €12,00 | -0,83 % | €12,16 | €12,19 | €11,98 | 98,05K |
| 2026-09-22 | €12,10 | +0,25 % | €12,00 | €12,29 | €11,85 | 97,19K |
| 2026-09-21 | €12,07 | +2,29 % | €11,80 | €12,07 | €11,75 | 96,63K |
| 2026-09-18 | €11,80 | -5,14 % | €12,40 | €12,40 | €11,80 | 257,18K |
| 2026-09-17 | €12,44 | +3,07 % | €12,08 | €12,45 | €12,08 | 43,84K |
| 2026-09-16 | €12,07 | +0,84 % | €11,95 | €12,10 | €11,83 | 42,96K |
| 2026-09-15 | €11,97 | +0,84 % | €11,95 | €12,12 | €11,83 | 71,00K |
| 2026-09-14 | €11,87 | -2,14 % | €11,86 | €12,07 | €11,75 | 94,76K |
| 2026-09-11 | €12,13 | -2,02 % | €12,54 | €12,61 | €12,13 | 69,05K |
| 2026-09-10 | €12,38 | +0,32 % | €12,30 | €12,57 | €12,30 | 56,06K |
| 2026-09-09 | €12,34 | -0,40 % | €12,50 | €12,50 | €12,23 | 67,62K |
| 2026-09-08 | €12,39 | -0,96 % | €12,36 | €12,55 | €12,30 | 50,44K |
| 2026-09-07 | €12,51 | -1,73 % | €12,72 | €12,74 | €12,51 | 45,09K |
| 2026-09-04 | €12,73 | +1,03 % | €12,60 | €12,80 | €12,55 | 62,44K |
| 2026-09-03 | €12,60 | +1,94 % | €12,36 | €12,74 | €12,30 | 138,47K |
| 2026-09-02 | €12,36 | -0,56 % | €12,28 | €12,44 | €12,20 | 80,96K |
| 2026-09-01 | €12,43 | -1,43 % | €12,60 | €12,66 | €12,26 | 108,09K |
| 2026-08-31 | €12,61 | -0,16 % | €12,64 | €12,78 | €12,58 | 115,66K |
| 2026-08-28 | €12,63 | +1,94 % | €12,54 | €12,74 | €12,54 | 90,79K |
| 2026-08-27 | €12,39 | -1,27 % | €12,56 | €12,58 | €12,30 | 101,79K |
| 2026-08-26 | €12,55 | +0,16 % | €12,58 | €12,70 | €12,54 | 59,18K |
| 2026-08-25 | €12,53 | -0,24 % | €12,54 | €12,60 | €12,42 | 66,08K |
| 2026-08-24 | €12,56 | -0,08 % | €12,55 | €12,66 | €12,46 | 259,78K |
| 2026-08-21 | €12,57 | +1,29 % | €12,55 | €12,70 | €12,46 | 82,53K |
| 2026-08-20 | €12,41 | -1,51 % | €12,68 | €12,78 | €12,32 | 101,48K |
| 2026-08-19 | €12,60 | +0,40 % | €12,54 | €12,70 | €12,47 | 45,76K |
| 2026-08-18 | €12,55 | -1,57 % | €12,68 | €12,80 | €12,50 | 106,37K |
| 2026-08-17 | €12,75 | +0,24 % | €12,72 | €12,79 | €12,57 | 85,96K |
| 2026-08-14 | €12,72 | +1,27 % | €12,58 | €12,72 | €12,54 | 107,24K |
| 2026-08-13 | €12,56 | +0,64 % | €12,62 | €12,70 | €12,40 | 74,18K |
| 2026-08-12 | €12,48 | -0,79 % | €12,62 | €12,68 | €12,45 | 66,64K |
| 2026-08-11 | €12,58 | +0,48 % | €12,54 | €12,68 | €12,42 | 59,13K |
| 2026-08-10 | €12,52 | +0,32 % | €12,50 | €12,58 | €12,36 | 184,61K |
| 2026-08-07 | €12,48 | -0,40 % | €12,60 | €12,60 | €12,33 | 61,75K |
| 2026-08-06 | €12,53 | -1,34 % | €12,70 | €12,75 | €12,53 | 75,68K |
| 2026-08-05 | €12,70 | -0,47 % | €12,84 | €12,84 | €12,64 | 111,94K |
| 2026-08-04 | €12,76 | -1,09 % | €12,93 | €12,93 | €12,68 | 101,13K |
| 2026-08-03 | €12,90 | +0,78 % | €12,98 | €13,15 | €12,87 | 111,96K |
| 2026-07-31 | €12,80 | -2,07 % | €13,12 | €13,34 | €12,80 | 88,99K |
| 2026-07-30 | €13,07 | +2,51 % | €12,75 | €13,20 | €12,70 | 97,82K |
| 2026-07-29 | €12,75 | -0,62 % | €12,86 | €13,08 | €12,72 | 118,91K |
| 2026-07-28 | €12,83 | +0,71 % | €12,86 | €12,96 | €12,72 | 101,46K |
| 2026-07-27 | €12,74 | +0,08 % | €12,96 | €12,98 | €12,67 | 103,26K |
| 2026-07-24 | €12,73 | -1,09 % | €12,98 | €13,20 | €12,73 | 117,85K |
| 2026-07-23 | €12,87 | -1,98 % | €12,99 | €13,07 | €12,74 | 121,98K |
| 2026-07-22 | €13,13 | +1,63 % | €13,03 | €13,52 | €12,94 | 229,10K |
| 2026-07-21 | €12,92 | +0,54 % | €12,96 | €13,05 | €12,78 | 110,74K |
| 2026-07-20 | €12,85 | -2,06 % | €13,04 | €13,18 | €12,85 | 73,27K |
| 2026-07-17 | €13,12 | -2,16 % | €13,34 | €13,42 | €13,11 | 106,26K |
| 2026-07-16 | €13,41 | -0,37 % | €13,56 | €13,68 | €13,41 | 76,64K |
| 2026-07-15 | €13,46 | +2,36 % | €13,20 | €13,46 | €13,11 | 70,71K |
| 2026-07-14 | €13,15 | -1,65 % | €13,32 | €13,32 | €13,02 | 67,71K |
| 2026-07-13 | €13,37 | +0,07 % | €13,28 | €13,50 | €13,14 | 49,03K |
| 2026-07-10 | €13,36 | -2,62 % | €13,82 | €14,04 | €13,36 | 97,60K |
| 2026-07-09 | €13,72 | +1,40 % | €13,69 | €13,80 | €13,49 | 98,65K |
| 2026-07-08 | €13,53 | -1,53 % | €13,60 | €13,60 | €13,26 | 147,75K |
| 2026-07-07 | €13,74 | -1,01 % | €13,90 | €14,06 | €13,74 | 89,16K |
| 2026-07-06 | €13,88 | +0,43 % | €13,80 | €13,90 | €13,72 | 56,44K |
| 2026-07-03 | €13,82 | +1,02 % | €13,70 | €13,97 | €13,68 | 61,12K |
| 2026-07-02 | €13,68 | +0,66 % | €13,60 | €13,88 | €13,52 | 121,64K |
| 2026-07-01 | €13,59 | -0,37 % | €13,64 | €13,88 | €13,55 | 98,25K |
| 2026-06-30 | €13,64 | +1,64 % | €13,49 | €13,80 | €13,49 | 90,59K |
| 2026-06-29 | €13,42 | -1,61 % | €13,66 | €13,70 | €13,40 | 87,85K |
| 2026-06-26 | €13,64 | -1,73 % | €13,95 | €13,95 | €13,54 | 108,95K |
| 2026-06-25 | €13,88 | -0,22 % | €13,96 | €14,00 | €13,83 | 83,83K |
| 2026-06-24 | €13,91 | -0,86 % | €14,00 | €14,02 | €13,62 | 188,27K |
| 2026-06-23 | €14,03 | -2,03 % | €14,09 | €14,09 | €13,85 | 108,02K |
| 2026-06-22 | €14,32 | -0,07 % | €14,33 | €14,47 | €14,10 | 126,76K |
| 2026-06-19 | €14,33 | +0,70 % | €14,22 | €14,33 | €14,12 | 187,43K |
| 2026-06-18 | €14,23 | -4,24 % | €14,50 | €14,76 | €14,16 | 185,27K |
| 2026-06-17 | €14,86 | -3,00 % | €15,06 | €15,16 | €14,80 | 81,41K |
| 2026-06-16 | €15,32 | -0,52 % | €15,32 | €15,37 | €15,05 | 62,46K |
| 2026-06-15 | €15,40 | +1,18 % | €15,50 | €15,80 | €15,40 | 73,74K |
| 2026-06-12 | €15,22 | +1,81 % | €15,28 | €15,51 | €15,14 | 55,40K |
| 2026-06-11 | €14,95 | +0,07 % | €14,90 | €15,00 | €14,68 | 91,00K |
| 2026-06-10 | €14,94 | -0,60 % | €15,11 | €15,12 | €14,72 | 85,26K |
| 2026-06-09 | €15,03 | -3,78 % | €15,56 | €15,92 | €15,01 | 76,94K |
| 2026-06-08 | €15,62 | +0,71 % | €15,21 | €15,64 | €15,17 | 76,74K |
| 2026-06-05 | €15,51 | -2,94 % | €15,98 | €16,06 | €15,51 | 63,29K |
| 2026-06-04 | €15,98 | -4,82 % | €16,79 | €16,79 | €15,92 | 105,44K |
| 2026-06-03 | €16,79 | -1,24 % | €16,81 | €17,04 | €16,50 | 140,42K |
| 2026-06-02 | €17,00 | +2,22 % | €16,69 | €17,12 | €16,69 | 84,95K |
| 2026-06-01 | €16,63 | -0,24 % | €16,67 | €17,25 | €16,47 | 91,49K |
| 2026-05-29 | €16,67 | +0,24 % | €16,74 | €16,90 | €16,52 | 197,20K |