Poxel SA POXEL
EURONEXT · Frankreich · Gesundheitstechnologie
€0,1660-0,00 (-2,35 %)
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 | €0,17 | -0,12 % | €0,17 | €0,17 | €0,17 | 98,52K |
| 2026-09-29 | €0,17 | -2,74 % | €0,18 | €0,18 | €0,17 | 216,20K |
| 2026-09-28 | €0,17 | -0,79 % | €0,18 | €0,18 | €0,17 | 139,53K |
| 2026-09-25 | €0,18 | +1,38 % | €0,17 | €0,18 | €0,17 | 211,96K |
| 2026-09-24 | €0,17 | -2,25 % | €0,18 | €0,18 | €0,17 | 269,63K |
| 2026-09-23 | €0,18 | -9,00 % | €0,20 | €0,20 | €0,18 | 582,32K |
| 2026-09-22 | €0,20 | +7,83 % | €0,18 | €0,21 | €0,18 | 1,82M |
| 2026-09-21 | €0,18 | +11,29 % | €0,16 | €0,19 | €0,16 | 920,37K |
| 2026-09-18 | €0,16 | +0,87 % | €0,16 | €0,16 | €0,16 | 136,15K |
| 2026-09-17 | €0,16 | -3,81 % | €0,17 | €0,17 | €0,16 | 361,60K |
| 2026-09-16 | €0,17 | -5,62 % | €0,18 | €0,18 | €0,17 | 336,66K |
| 2026-09-15 | €0,18 | +0,11 % | €0,18 | €0,18 | €0,18 | 93,71K |
| 2026-09-14 | €0,18 | -1,44 % | €0,18 | €0,18 | €0,18 | 260,04K |
| 2026-09-11 | €0,18 | -2,49 % | €0,19 | €0,19 | €0,18 | 195,78K |
| 2026-09-10 | €0,19 | +0,76 % | €0,18 | €0,19 | €0,18 | 201,20K |
| 2026-09-09 | €0,18 | -1,92 % | €0,19 | €0,19 | €0,18 | 175,11K |
| 2026-09-08 | €0,19 | -2,40 % | €0,19 | €0,19 | €0,19 | 240,62K |
| 2026-09-07 | €0,19 | -0,42 % | €0,19 | €0,19 | €0,19 | 113,73K |
| 2026-09-04 | €0,19 | -2,13 % | €0,20 | €0,20 | €0,18 | 372,28K |
| 2026-09-03 | €0,20 | -0,10 % | €0,20 | €0,20 | €0,19 | 204,50K |
| 2026-09-02 | €0,20 | -0,40 % | €0,20 | €0,20 | €0,19 | 425,15K |
| 2026-09-01 | €0,20 | -1,59 % | €0,20 | €0,20 | €0,20 | 188,54K |
| 2026-08-31 | €0,20 | 0,00 % | €0,19 | €0,20 | €0,19 | 442,61K |
| 2026-08-28 | €0,20 | -0,25 % | €0,20 | €0,20 | €0,20 | 265,81K |
| 2026-08-27 | €0,20 | -2,66 % | €0,20 | €0,21 | €0,20 | 214,82K |
| 2026-08-26 | €0,21 | -3,27 % | €0,21 | €0,21 | €0,20 | 439,54K |
| 2026-08-25 | €0,21 | -9,32 % | €0,24 | €0,25 | €0,21 | 1,53M |
| 2026-08-24 | €0,24 | +20,90 % | €0,20 | €0,24 | €0,19 | 1,77M |
| 2026-08-21 | €0,20 | -0,51 % | €0,20 | €0,20 | €0,19 | 68,36K |
| 2026-08-20 | €0,20 | -1,31 % | €0,20 | €0,20 | €0,20 | 106,64K |
| 2026-08-19 | €0,20 | +2,16 % | €0,20 | €0,20 | €0,19 | 71,37K |
| 2026-08-18 | €0,19 | -1,72 % | €0,20 | €0,20 | €0,19 | 402,96K |
| 2026-08-17 | €0,20 | -2,22 % | €0,20 | €0,20 | €0,19 | 563,58K |
| 2026-08-14 | €0,20 | +0,50 % | €0,20 | €0,20 | €0,20 | 498,66K |
| 2026-08-13 | €0,20 | +1,05 % | €0,20 | €0,20 | €0,20 | 145,85K |
| 2026-08-12 | €0,20 | -1,29 % | €0,20 | €0,20 | €0,20 | 264,20K |
| 2026-08-11 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 205,88K |
| 2026-08-10 | €0,20 | -0,98 % | €0,20 | €0,21 | €0,20 | 124,54K |
| 2026-08-07 | €0,20 | -2,16 % | €0,21 | €0,21 | €0,20 | 106,90K |
| 2026-08-06 | €0,21 | +3,22 % | €0,20 | €0,21 | €0,20 | 375,89K |
| 2026-08-05 | €0,20 | -0,49 % | €0,21 | €0,21 | €0,20 | 166,97K |
| 2026-08-04 | €0,20 | +1,25 % | €0,20 | €0,21 | €0,20 | 162,67K |
| 2026-08-03 | €0,20 | -4,30 % | €0,21 | €0,21 | €0,20 | 147,39K |
| 2026-07-31 | €0,21 | +3,97 % | €0,21 | €0,22 | €0,20 | 665,28K |
| 2026-07-30 | €0,20 | +0,85 % | €0,21 | €0,21 | €0,20 | 123,54K |
| 2026-07-29 | €0,20 | -0,10 % | €0,20 | €0,21 | €0,20 | 95,45K |
| 2026-07-28 | €0,20 | -0,25 % | €0,20 | €0,21 | €0,20 | 47,20K |
| 2026-07-27 | €0,20 | -0,25 % | €0,20 | €0,21 | €0,20 | 118,35K |
| 2026-07-24 | €0,20 | +0,50 % | €0,20 | €0,20 | €0,20 | 47,54K |
| 2026-07-23 | €0,20 | +0,20 % | €0,20 | €0,21 | €0,20 | 118,20K |
| 2026-07-22 | €0,20 | +0,50 % | €0,20 | €0,20 | €0,20 | 41,60K |
| 2026-07-21 | €0,20 | -0,30 % | €0,20 | €0,20 | €0,19 | 198,74K |
| 2026-07-20 | €0,20 | -0,20 % | €0,20 | €0,20 | €0,20 | 88,73K |
| 2026-07-17 | €0,20 | -0,20 % | €0,20 | €0,20 | €0,20 | 35,86K |
| 2026-07-16 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 14,86K |
| 2026-07-15 | €0,20 | -0,50 % | €0,20 | €0,21 | €0,20 | 18,95K |
| 2026-07-14 | €0,20 | +1,52 % | €0,20 | €0,20 | €0,20 | 35,31K |
| 2026-07-13 | €0,20 | -2,94 % | €0,20 | €0,20 | €0,20 | 78,82K |
| 2026-07-10 | €0,20 | +0,74 % | €0,20 | €0,21 | €0,19 | 168,61K |
| 2026-07-09 | €0,20 | +0,75 % | €0,20 | €0,20 | €0,20 | 110,77K |
| 2026-07-08 | €0,20 | -1,95 % | €0,20 | €0,21 | €0,20 | 137,74K |
| 2026-07-07 | €0,20 | +1,23 % | €0,20 | €0,21 | €0,20 | 37,45K |
| 2026-07-06 | €0,20 | -0,49 % | €0,20 | €0,21 | €0,20 | 35,11K |
| 2026-07-03 | €0,20 | +0,99 % | €0,20 | €0,21 | €0,20 | 70,32K |
| 2026-07-02 | €0,20 | -0,49 % | €0,20 | €0,20 | €0,20 | 25,14K |
| 2026-07-01 | €0,20 | -0,49 % | €0,20 | €0,20 | €0,20 | 35,42K |
| 2026-06-30 | €0,20 | -0,97 % | €0,20 | €0,21 | €0,20 | 59,61K |
| 2026-06-29 | €0,21 | 0,00 % | €0,21 | €0,21 | €0,20 | 66,61K |
| 2026-06-26 | €0,21 | -0,48 % | €0,21 | €0,21 | €0,20 | 56,42K |
| 2026-06-25 | €0,21 | +0,73 % | €0,20 | €0,21 | €0,20 | 18,10K |
| 2026-06-24 | €0,20 | +2,50 % | €0,20 | €0,21 | €0,20 | 115,83K |
| 2026-06-23 | €0,20 | -2,44 % | €0,20 | €0,20 | €0,20 | 25,04K |
| 2026-06-22 | €0,20 | -1,44 % | €0,21 | €0,21 | €0,20 | 39,24K |
| 2026-06-19 | €0,21 | +4,00 % | €0,20 | €0,21 | €0,20 | 202,33K |
| 2026-06-18 | €0,20 | +0,20 % | €0,20 | €0,21 | €0,20 | 364,66K |
| 2026-06-17 | €0,20 | -3,11 % | €0,20 | €0,21 | €0,19 | 477,90K |
| 2026-06-16 | €0,21 | -0,96 % | €0,21 | €0,21 | €0,20 | 81,68K |
| 2026-06-15 | €0,21 | -0,24 % | €0,21 | €0,21 | €0,21 | 76,22K |
| 2026-06-12 | €0,21 | -2,57 % | €0,21 | €0,21 | €0,20 | 240,00K |
| 2026-06-11 | €0,21 | -4,04 % | €0,22 | €0,23 | €0,21 | 942,71K |
| 2026-06-10 | €0,22 | -0,67 % | €0,22 | €0,22 | €0,22 | 32,30K |
| 2026-06-09 | €0,22 | -0,44 % | €0,23 | €0,23 | €0,22 | 26,48K |
| 2026-06-08 | €0,23 | +1,58 % | €0,22 | €0,23 | €0,22 | 103,64K |
| 2026-06-05 | €0,22 | +0,23 % | €0,22 | €0,23 | €0,22 | 131,52K |
| 2026-06-04 | €0,22 | -1,12 % | €0,22 | €0,22 | €0,22 | 90,80K |
| 2026-06-03 | €0,22 | +1,13 % | €0,22 | €0,22 | €0,22 | 52,54K |
| 2026-06-02 | €0,22 | -3,28 % | €0,23 | €0,23 | €0,22 | 397,67K |
| 2026-06-01 | €0,23 | 0,00 % | €0,23 | €0,23 | €0,23 | 109,51K |
| 2026-05-29 | €0,23 | -1,72 % | €0,23 | €0,23 | €0,23 | 162,80K |
| 2026-05-28 | €0,23 | +1,30 % | €0,23 | €0,23 | €0,23 | 176,41K |