Artmarket.com SA PRC
EURONEXT · Frankreich · Einzelhandel
€3,05-0,15 (-4,69 %)
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 | €3,05 | -4,69 % | €3,13 | €3,37 | €2,82 | 10,67K |
| 2026-09-30 | €3,20 | -6,98 % | €3,53 | €3,53 | €3,20 | 10,80K |
| 2026-09-29 | €3,44 | -3,91 % | €3,40 | €3,53 | €3,34 | 9,39K |
| 2026-09-28 | €3,58 | 0,00 % | €3,35 | €3,58 | €3,35 | 11,21K |
| 2026-09-25 | €3,58 | -2,45 % | €3,53 | €3,63 | €3,45 | 3,41K |
| 2026-09-24 | €3,67 | -2,13 % | €3,51 | €3,68 | €3,51 | 591 |
| 2026-09-23 | €3,75 | +1,90 % | €3,62 | €3,75 | €3,51 | 4,48K |
| 2026-09-22 | €3,68 | +3,95 % | €3,50 | €3,69 | €3,50 | 6,19K |
| 2026-09-21 | €3,54 | -4,84 % | €3,72 | €3,72 | €3,42 | 3,81K |
| 2026-09-18 | €3,72 | +1,64 % | €3,68 | €3,75 | €3,36 | 22,07K |
| 2026-09-17 | €3,66 | -4,69 % | €3,85 | €3,85 | €3,59 | 10,06K |
| 2026-09-16 | €3,84 | +0,52 % | €3,70 | €3,84 | €3,70 | 5,42K |
| 2026-09-15 | €3,82 | 0,00 % | €3,71 | €3,82 | €3,71 | 1,33K |
| 2026-09-14 | €3,82 | +0,26 % | €3,90 | €3,90 | €3,71 | 1,52K |
| 2026-09-11 | €3,81 | +0,26 % | €3,76 | €3,82 | €3,72 | 8,58K |
| 2026-09-10 | €3,80 | -0,78 % | €3,98 | €3,98 | €3,80 | 1,52K |
| 2026-09-09 | €3,83 | -1,79 % | €3,92 | €3,92 | €3,79 | 3,22K |
| 2026-09-08 | €3,90 | 0,00 % | €3,86 | €4,00 | €3,75 | 2,12K |
| 2026-09-07 | €3,90 | 0,00 % | €4,00 | €4,00 | €3,75 | 5,03K |
| 2026-09-04 | €3,90 | -2,50 % | €3,95 | €4,05 | €3,85 | 5,79K |
| 2026-09-03 | €4,00 | +0,50 % | €3,95 | €4,00 | €3,95 | 4,25K |
| 2026-09-02 | €3,98 | -0,25 % | €3,98 | €4,07 | €3,95 | 10,13K |
| 2026-09-01 | €3,99 | +3,37 % | €3,72 | €4,09 | €3,69 | 50,60K |
| 2026-08-31 | €3,86 | -1,03 % | €3,81 | €3,90 | €3,71 | 11,64K |
| 2026-08-28 | €3,90 | -1,02 % | €3,96 | €4,12 | €3,68 | 29,72K |
| 2026-08-27 | €3,94 | -3,90 % | €4,05 | €4,16 | €3,89 | 20,80K |
| 2026-08-26 | €4,10 | -4,21 % | €4,21 | €4,31 | €4,04 | 30,49K |
| 2026-08-25 | €4,28 | -2,95 % | €4,57 | €4,57 | €4,16 | 19,41K |
| 2026-08-24 | €4,41 | -2,65 % | €4,80 | €5,06 | €4,41 | 75,81K |
| 2026-08-21 | €4,53 | -4,63 % | €5,06 | €5,42 | €4,25 | 183,41K |
| 2026-08-20 | €4,75 | +10,98 % | €4,30 | €4,76 | €4,30 | 83,98K |
| 2026-08-19 | €4,28 | +14,13 % | €3,84 | €4,28 | €3,77 | 86,05K |
| 2026-08-18 | €3,75 | +10,95 % | €3,45 | €3,88 | €3,31 | 143,64K |
| 2026-08-17 | €3,38 | +9,39 % | €3,15 | €3,39 | €3,15 | 57,29K |
| 2026-08-14 | €3,09 | +6,55 % | €2,91 | €3,16 | €2,83 | 43,34K |
| 2026-08-13 | €2,90 | +10,27 % | €2,80 | €2,97 | €2,79 | 49,09K |
| 2026-08-12 | €2,63 | -1,87 % | €2,61 | €2,74 | €2,61 | 537 |
| 2026-08-11 | €2,68 | -2,90 % | €2,73 | €2,75 | €2,66 | 7,24K |
| 2026-08-10 | €2,76 | -2,82 % | €2,84 | €2,84 | €2,70 | 7,94K |
| 2026-08-07 | €2,84 | +1,43 % | €2,80 | €2,85 | €2,73 | 4,10K |
| 2026-08-06 | €2,80 | +1,82 % | €2,81 | €2,87 | €2,70 | 3,46K |
| 2026-08-05 | €2,75 | -1,79 % | €2,74 | €2,88 | €2,71 | 6,18K |
| 2026-08-04 | €2,80 | 0,00 % | €2,74 | €2,88 | €2,74 | 6,45K |
| 2026-08-03 | €2,80 | 0,00 % | €2,80 | €2,81 | €2,58 | 9,37K |
| 2026-07-31 | €2,80 | +1,45 % | €2,70 | €2,82 | €2,68 | 11,02K |
| 2026-07-30 | €2,76 | +5,34 % | €2,51 | €2,76 | €2,51 | 14,29K |
| 2026-07-29 | €2,62 | +1,55 % | €2,60 | €2,63 | €2,51 | 4,34K |
| 2026-07-28 | €2,58 | -1,15 % | €2,60 | €2,61 | €2,49 | 4,39K |
| 2026-07-27 | €2,61 | +3,57 % | €2,58 | €2,62 | €2,46 | 7,33K |
| 2026-07-24 | €2,52 | +1,61 % | €2,58 | €2,61 | €2,50 | 3,52K |
| 2026-07-23 | €2,48 | -4,62 % | €2,59 | €2,63 | €2,45 | 17,25K |
| 2026-07-22 | €2,60 | +11,11 % | €2,35 | €2,60 | €2,32 | 50,04K |
| 2026-07-21 | €2,34 | +1,74 % | €2,30 | €2,35 | €2,26 | 10,92K |
| 2026-07-20 | €2,30 | -2,13 % | €2,30 | €2,30 | €2,23 | 8,61K |
| 2026-07-17 | €2,35 | +2,17 % | €2,32 | €2,37 | €2,20 | 14,42K |
| 2026-07-16 | €2,30 | +6,48 % | €2,17 | €2,37 | €2,10 | 18,21K |
| 2026-07-15 | €2,16 | +4,35 % | €1,98 | €2,16 | €1,98 | 4,28K |
| 2026-07-14 | €2,07 | +0,49 % | €2,08 | €2,08 | €2,00 | 3,21K |
| 2026-07-13 | €2,06 | -1,90 % | €2,10 | €2,10 | €2,01 | 1,71K |
| 2026-07-10 | €2,10 | +0,96 % | €2,07 | €2,10 | €1,99 | 8,37K |
| 2026-07-09 | €2,08 | +0,48 % | €2,06 | €2,09 | €2,02 | 2,92K |
| 2026-07-08 | €2,07 | +0,49 % | €2,08 | €2,08 | €2,01 | 4,52K |
| 2026-07-07 | €2,06 | -1,90 % | €2,08 | €2,09 | €2,02 | 7,82K |
| 2026-07-06 | €2,10 | +1,94 % | €2,06 | €2,10 | €2,05 | 2,81K |
| 2026-07-03 | €2,06 | -2,83 % | €2,10 | €2,11 | €2,04 | 5,80K |
| 2026-07-02 | €2,12 | -0,93 % | €2,11 | €2,18 | €2,06 | 7,93K |
| 2026-07-01 | €2,14 | +2,39 % | €2,08 | €2,15 | €2,02 | 15,42K |
| 2026-06-30 | €2,09 | -0,48 % | €2,06 | €2,09 | €2,01 | 7,54K |
| 2026-06-29 | €2,10 | -1,41 % | €2,13 | €2,13 | €2,06 | 2,09K |
| 2026-06-26 | €2,13 | +3,40 % | €2,04 | €2,20 | €2,02 | 15,17K |
| 2026-06-25 | €2,06 | +1,48 % | €2,07 | €2,15 | €2,00 | 39,03K |
| 2026-06-24 | €2,03 | -5,58 % | €2,06 | €2,06 | €2,02 | 14,18K |
| 2026-06-23 | €2,15 | 0,00 % | €2,05 | €2,15 | €2,03 | 25,10K |
| 2026-06-22 | €2,15 | -5,29 % | €2,27 | €2,27 | €2,06 | 27,19K |
| 2026-06-19 | €2,27 | -2,16 % | €2,24 | €2,33 | €2,24 | 7,13K |
| 2026-06-18 | €2,32 | -1,69 % | €2,27 | €2,33 | €2,27 | 4,77K |
| 2026-06-17 | €2,36 | -1,26 % | €2,39 | €2,39 | €2,25 | 10,06K |
| 2026-06-16 | €2,39 | +0,42 % | €2,34 | €2,39 | €2,31 | 4,43K |
| 2026-06-15 | €2,38 | 0,00 % | €2,43 | €2,43 | €2,38 | 1,55K |
| 2026-06-12 | €2,38 | +1,28 % | €2,43 | €2,43 | €2,34 | 2,05K |
| 2026-06-11 | €2,35 | -2,08 % | €2,46 | €2,46 | €2,31 | 16,21K |
| 2026-06-10 | €2,40 | -12,73 % | €2,50 | €2,60 | €2,25 | 91,97K |
| 2026-06-09 | €2,75 | 0,00 % | €2,73 | €2,77 | €2,64 | 3,54K |
| 2026-06-08 | €2,75 | +1,10 % | €2,75 | €2,75 | €2,74 | 173 |
| 2026-06-05 | €2,72 | -0,37 % | €2,68 | €2,75 | €2,65 | 4,60K |
| 2026-06-04 | €2,73 | -2,15 % | €2,78 | €2,78 | €2,68 | 1,34K |
| 2026-06-03 | €2,79 | +2,20 % | €2,67 | €2,79 | €2,65 | 8,49K |
| 2026-06-02 | €2,73 | -1,80 % | €2,77 | €2,77 | €2,67 | 5,31K |
| 2026-06-01 | €2,78 | -0,71 % | €2,72 | €2,79 | €2,72 | 5,34K |
| 2026-05-29 | €2,80 | -1,06 % | €2,74 | €2,80 | €2,73 | 9,22K |