OPTION OPTI
EURONEXT · Belgien · Elektronische Technologie
€3,84-0,16 (-4,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,84 | -4,00 % | €3,84 | €3,98 | €3,84 | 1,19K |
| 2026-09-30 | €4,00 | +3,09 % | €3,93 | €4,00 | €3,86 | 2,75K |
| 2026-09-29 | €3,88 | -7,18 % | €4,18 | €4,21 | €3,87 | 3,51K |
| 2026-09-28 | €4,18 | -1,65 % | €4,18 | €4,25 | €4,18 | 1,14K |
| 2026-09-25 | €4,25 | -2,07 % | €4,34 | €4,34 | €4,25 | 583 |
| 2026-09-24 | €4,34 | -2,47 % | €4,45 | €4,45 | €4,26 | 4,68K |
| 2026-09-23 | €4,45 | +1,14 % | €4,43 | €4,45 | €4,40 | 1,87K |
| 2026-09-22 | €4,40 | +4,76 % | €4,20 | €4,40 | €4,20 | 909 |
| 2026-09-21 | €4,20 | -0,47 % | €4,40 | €4,48 | €4,20 | 7,70K |
| 2026-09-18 | €4,22 | +8,21 % | €4,20 | €4,80 | €4,20 | 27,18K |
| 2026-09-17 | €3,90 | +2,63 % | €3,89 | €3,90 | €3,86 | 744 |
| 2026-09-16 | €3,80 | +1,06 % | €3,75 | €3,80 | €3,74 | 4,00K |
| 2026-09-15 | €3,76 | +0,27 % | €3,76 | €3,76 | €3,76 | 500 |
| 2026-09-14 | €3,75 | +2,74 % | €3,65 | €3,84 | €3,65 | 385 |
| 2026-09-11 | €3,65 | -2,67 % | €3,75 | €3,75 | €3,65 | 309 |
| 2026-09-10 | €3,75 | -2,85 % | €3,89 | €3,89 | €3,75 | 7 |
| 2026-09-09 | €3,86 | +2,93 % | €3,75 | €3,86 | €3,75 | 1,22K |
| 2026-09-08 | €3,75 | -3,60 % | €3,75 | €3,77 | €3,75 | 1,40K |
| 2026-09-07 | €3,89 | +0,26 % | €3,88 | €3,89 | €3,80 | 944 |
| 2026-09-04 | €3,88 | -0,51 % | €3,90 | €3,90 | €3,88 | 723 |
| 2026-09-03 | €3,90 | -2,50 % | €3,91 | €3,93 | €3,80 | 5,62K |
| 2026-09-02 | €4,00 | +2,56 % | €4,00 | €4,00 | €4,00 | 577 |
| 2026-09-01 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 370 |
| 2026-08-31 | €3,90 | +2,36 % | €3,90 | €3,97 | €3,90 | 713 |
| 2026-08-28 | €3,81 | -4,27 % | €3,81 | €3,97 | €3,81 | 97 |
| 2026-08-27 | €3,98 | +4,46 % | €3,81 | €3,98 | €3,81 | 100 |
| 2026-08-26 | €3,81 | -0,52 % | €3,83 | €3,83 | €3,81 | 1,26K |
| 2026-08-25 | €3,83 | +0,26 % | €3,82 | €3,99 | €3,82 | 220 |
| 2026-08-24 | €3,82 | -4,26 % | €4,00 | €4,00 | €3,82 | 1,57K |
| 2026-08-21 | €3,99 | +3,37 % | €3,82 | €3,99 | €3,82 | 782 |
| 2026-08-20 | €3,86 | -3,50 % | €4,00 | €4,00 | €3,82 | 1,54K |
| 2026-08-19 | €4,00 | -2,44 % | €4,00 | €4,00 | €4,00 | 200 |
| 2026-08-18 | €4,10 | +1,23 % | €4,04 | €4,10 | €3,94 | 1,80K |
| 2026-08-17 | €4,05 | +1,25 % | €3,80 | €4,08 | €3,79 | 8,88K |
| 2026-08-14 | €4,00 | +2,30 % | €3,90 | €4,00 | €3,90 | 866 |
| 2026-08-13 | €3,91 | -2,74 % | €4,00 | €4,00 | €3,91 | 1,45K |
| 2026-08-12 | €4,02 | 0,00 % | €4,02 | €4,02 | €4,02 | 434 |
| 2026-08-11 | €4,02 | 0,00 % | €4,02 | €4,02 | €4,02 | 1,66K |
| 2026-08-10 | €4,02 | +0,50 % | €4,09 | €4,09 | €4,02 | 953 |
| 2026-08-07 | €4,00 | +4,71 % | €3,89 | €4,10 | €3,89 | 6,02K |
| 2026-08-06 | €3,82 | +0,26 % | €3,85 | €3,89 | €3,81 | 1,29K |
| 2026-08-05 | €3,81 | -2,31 % | €3,76 | €3,81 | €3,75 | 2,37K |
| 2026-08-04 | €3,90 | 0,00 % | €3,96 | €4,00 | €3,71 | 17,44K |
| 2026-08-03 | €3,90 | -6,02 % | €4,15 | €4,15 | €3,87 | 6,11K |
| 2026-07-31 | €4,15 | +1,22 % | €4,00 | €4,22 | €3,91 | 5,88K |
| 2026-07-30 | €4,10 | -9,09 % | €4,20 | €4,48 | €3,90 | 8,13K |
| 2026-07-29 | €4,51 | -1,74 % | €4,40 | €4,59 | €4,03 | 7,49K |
| 2026-07-28 | €4,59 | 0,00 % | €4,34 | €4,59 | €4,18 | 4,18K |
| 2026-07-27 | €4,59 | -0,22 % | €4,50 | €4,60 | €4,30 | 2,00K |
| 2026-07-24 | €4,60 | +4,07 % | €4,50 | €4,89 | €4,11 | 4,36K |
| 2026-07-23 | €4,42 | -12,65 % | €4,89 | €4,90 | €4,42 | 16,53K |
| 2026-07-22 | €5,06 | +0,40 % | €5,10 | €5,10 | €5,06 | 876 |
| 2026-07-21 | €5,04 | +0,40 % | €5,30 | €5,30 | €5,04 | 122 |
| 2026-07-20 | €5,02 | -2,33 % | €5,04 | €5,20 | €5,02 | 580 |
| 2026-07-17 | €5,14 | -1,91 % | €5,08 | €5,14 | €5,04 | 627 |
| 2026-07-16 | €5,24 | +4,38 % | €5,30 | €5,30 | €5,06 | 20 |
| 2026-07-15 | €5,02 | -3,09 % | €5,04 | €5,16 | €5,02 | 469 |
| 2026-07-14 | €5,18 | -2,26 % | €5,20 | €5,20 | €5,02 | 1,91K |
| 2026-07-13 | €5,30 | -2,93 % | €5,32 | €5,32 | €5,12 | 7,48K |
| 2026-07-10 | €5,46 | -1,80 % | €5,50 | €5,50 | €5,24 | 2,59K |
| 2026-07-09 | €5,56 | +4,91 % | €5,40 | €5,56 | €5,24 | 109 |
| 2026-07-08 | €5,30 | -1,85 % | €5,44 | €5,44 | €5,24 | 998 |
| 2026-07-07 | €5,40 | +2,66 % | €5,40 | €5,40 | €5,40 | 200 |
| 2026-07-06 | €5,26 | -4,01 % | €5,26 | €5,26 | €5,26 | 210 |
| 2026-07-03 | €5,48 | +3,40 % | €5,70 | €5,70 | €5,24 | 2,11K |
| 2026-07-02 | €5,30 | -1,85 % | €5,40 | €5,42 | €5,18 | 2,58K |
| 2026-07-01 | €5,40 | -1,10 % | €5,46 | €5,58 | €5,40 | 3,85K |
| 2026-06-30 | €5,46 | -3,53 % | €5,66 | €5,96 | €5,40 | 11,60K |
| 2026-06-29 | €5,66 | +2,91 % | €5,60 | €5,66 | €5,22 | 427 |
| 2026-06-26 | €5,50 | -4,84 % | €5,22 | €5,50 | €5,22 | 3,24K |
| 2026-06-25 | €5,78 | +5,86 % | €5,22 | €5,78 | €5,22 | 2,88K |
| 2026-06-24 | €5,46 | +1,11 % | €5,48 | €5,48 | €5,40 | 71 |
| 2026-06-23 | €5,40 | +1,12 % | €5,22 | €5,48 | €5,04 | 4,60K |
| 2026-06-22 | €5,34 | -7,61 % | €5,78 | €5,96 | €5,26 | 9,32K |
| 2026-06-19 | €5,78 | -7,96 % | €5,94 | €5,96 | €5,58 | 17,55K |
| 2026-06-18 | €6,28 | -1,87 % | €6,02 | €6,58 | €5,96 | 8,35K |
| 2026-06-17 | €6,40 | -0,62 % | €6,90 | €6,90 | €6,22 | 2,10K |
| 2026-06-16 | €6,44 | -10,56 % | €6,66 | €7,00 | €6,00 | 14,26K |
| 2026-06-15 | €7,20 | +20,00 % | €6,10 | €7,30 | €6,10 | 8,70K |
| 2026-06-12 | €6,00 | -8,81 % | €6,12 | €6,36 | €6,00 | 7,65K |
| 2026-06-11 | €6,58 | +1,23 % | €6,40 | €6,58 | €6,10 | 3,34K |
| 2026-06-10 | €6,50 | -1,52 % | €6,50 | €6,60 | €6,50 | 2,79K |
| 2026-06-09 | €6,60 | +6,45 % | €6,20 | €6,66 | €6,20 | 2,01K |
| 2026-06-08 | €6,20 | -8,82 % | €6,64 | €6,74 | €6,20 | 1,33K |
| 2026-06-05 | €6,80 | +1,49 % | €6,72 | €6,84 | €6,18 | 3,15K |
| 2026-06-04 | €6,70 | 0,00 % | €7,10 | €7,10 | €6,70 | 1,12K |
| 2026-06-03 | €6,70 | -4,29 % | €6,94 | €7,14 | €6,70 | 1,57K |
| 2026-06-02 | €7,00 | -6,67 % | €7,50 | €7,52 | €6,90 | 5,42K |
| 2026-06-01 | €7,50 | +4,46 % | €7,88 | €8,48 | €7,20 | 10,62K |
| 2026-05-29 | €7,18 | +28,21 % | €6,40 | €7,18 | €6,38 | 29,82K |