Solutions 30 SE S30
EURONEXT · Frankreich · Technologiedienstleistungen
€0,4680+0,00 (+0,32 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0,47 | +0,32 % | €0,47 | €0,47 | €0,46 | 280,45K |
| 2026-10-01 | €0,47 | -2,71 % | €0,48 | €0,49 | €0,47 | 435,28K |
| 2026-09-30 | €0,48 | +2,02 % | €0,47 | €0,48 | €0,46 | 425,80K |
| 2026-09-29 | €0,47 | +1,08 % | €0,46 | €0,48 | €0,46 | 378,26K |
| 2026-09-28 | €0,47 | -4,22 % | €0,51 | €0,51 | €0,46 | 941,48K |
| 2026-09-25 | €0,49 | -7,35 % | €0,52 | €0,52 | €0,49 | 563,52K |
| 2026-09-24 | €0,52 | +0,58 % | €0,52 | €0,52 | €0,50 | 275,49K |
| 2026-09-23 | €0,52 | +1,96 % | €0,51 | €0,52 | €0,50 | 599,49K |
| 2026-09-22 | €0,51 | -3,22 % | €0,52 | €0,56 | €0,50 | 665,93K |
| 2026-09-21 | €0,53 | +2,92 % | €0,51 | €0,53 | €0,50 | 724,54K |
| 2026-09-18 | €0,51 | -5,70 % | €0,51 | €0,56 | €0,48 | 1,37M |
| 2026-09-17 | €0,54 | +5,22 % | €0,52 | €0,55 | €0,52 | 499,04K |
| 2026-09-16 | €0,52 | +1,57 % | €0,51 | €0,52 | €0,50 | 305,26K |
| 2026-09-15 | €0,51 | -0,20 % | €0,52 | €0,52 | €0,51 | 235,01K |
| 2026-09-14 | €0,51 | -1,35 % | €0,51 | €0,52 | €0,51 | 309,11K |
| 2026-09-11 | €0,52 | +0,19 % | €0,53 | €0,53 | €0,52 | 200,12K |
| 2026-09-10 | €0,52 | -0,96 % | €0,52 | €0,53 | €0,51 | 269,43K |
| 2026-09-09 | €0,52 | -1,70 % | €0,53 | €0,54 | €0,52 | 332,17K |
| 2026-09-08 | €0,53 | -1,49 % | €0,54 | €0,54 | €0,53 | 345,29K |
| 2026-09-07 | €0,54 | -0,55 % | €0,55 | €0,56 | €0,54 | 163,40K |
| 2026-09-04 | €0,54 | -0,73 % | €0,55 | €0,56 | €0,54 | 212,53K |
| 2026-09-03 | €0,55 | +0,93 % | €0,54 | €0,55 | €0,54 | 134,94K |
| 2026-09-02 | €0,54 | -0,18 % | €0,54 | €0,56 | €0,53 | 424,88K |
| 2026-09-01 | €0,54 | -5,09 % | €0,57 | €0,57 | €0,54 | 439,83K |
| 2026-08-31 | €0,57 | -3,06 % | €0,58 | €0,59 | €0,57 | 186,59K |
| 2026-08-28 | €0,59 | +2,08 % | €0,58 | €0,60 | €0,58 | 197,68K |
| 2026-08-27 | €0,58 | +1,05 % | €0,58 | €0,58 | €0,57 | 143,62K |
| 2026-08-26 | €0,57 | -1,89 % | €0,58 | €0,58 | €0,57 | 274,28K |
| 2026-08-25 | €0,58 | -2,19 % | €0,60 | €0,60 | €0,57 | 263,46K |
| 2026-08-24 | €0,59 | -1,98 % | €0,61 | €0,61 | €0,59 | 231,26K |
| 2026-08-21 | €0,61 | -0,98 % | €0,61 | €0,61 | €0,60 | 203,62K |
| 2026-08-20 | €0,61 | -0,81 % | €0,62 | €0,62 | €0,61 | 246,88K |
| 2026-08-19 | €0,62 | +3,18 % | €0,60 | €0,62 | €0,59 | 352,61K |
| 2026-08-18 | €0,60 | -2,45 % | €0,61 | €0,62 | €0,59 | 295,50K |
| 2026-08-17 | €0,61 | -1,92 % | €0,63 | €0,63 | €0,61 | 213,43K |
| 2026-08-14 | €0,63 | +0,64 % | €0,61 | €0,63 | €0,60 | 674,59K |
| 2026-08-13 | €0,62 | +3,16 % | €0,60 | €0,65 | €0,60 | 873,77K |
| 2026-08-12 | €0,60 | -1,31 % | €0,62 | €0,62 | €0,60 | 534,38K |
| 2026-08-11 | €0,61 | +6,46 % | €0,57 | €0,61 | €0,57 | 704,82K |
| 2026-08-10 | €0,57 | -2,05 % | €0,58 | €0,59 | €0,57 | 233,19K |
| 2026-08-07 | €0,58 | -0,17 % | €0,59 | €0,59 | €0,58 | 127,34K |
| 2026-08-06 | €0,59 | -1,68 % | €0,60 | €0,61 | €0,57 | 303,07K |
| 2026-08-05 | €0,60 | -1,16 % | €0,61 | €0,62 | €0,59 | 641,53K |
| 2026-08-04 | €0,60 | +6,35 % | €0,56 | €0,61 | €0,56 | 634,26K |
| 2026-08-03 | €0,57 | +0,71 % | €0,56 | €0,59 | €0,56 | 837,20K |
| 2026-07-31 | €0,56 | -2,09 % | €0,57 | €0,58 | €0,56 | 492,12K |
| 2026-07-30 | €0,57 | +1,23 % | €0,56 | €0,58 | €0,56 | 307,82K |
| 2026-07-29 | €0,57 | +2,16 % | €0,56 | €0,58 | €0,56 | 516,17K |
| 2026-07-28 | €0,56 | +5,30 % | €0,53 | €0,56 | €0,53 | 386,78K |
| 2026-07-27 | €0,53 | +1,15 % | €0,52 | €0,54 | €0,51 | 530,38K |
| 2026-07-24 | €0,52 | -1,69 % | €0,53 | €0,54 | €0,52 | 190,10K |
| 2026-07-23 | €0,53 | -2,21 % | €0,55 | €0,55 | €0,53 | 185,32K |
| 2026-07-22 | €0,54 | +0,56 % | €0,55 | €0,55 | €0,52 | 348,91K |
| 2026-07-21 | €0,54 | -0,37 % | €0,54 | €0,55 | €0,54 | 140,63K |
| 2026-07-20 | €0,54 | -1,45 % | €0,56 | €0,56 | €0,54 | 226,96K |
| 2026-07-17 | €0,55 | -3,68 % | €0,56 | €0,57 | €0,55 | 334,29K |
| 2026-07-16 | €0,57 | -2,06 % | €0,58 | €0,58 | €0,56 | 86,77K |
| 2026-07-15 | €0,58 | +2,46 % | €0,57 | €0,59 | €0,55 | 457,63K |
| 2026-07-14 | €0,57 | +1,61 % | €0,56 | €0,57 | €0,55 | 532,37K |
| 2026-07-13 | €0,56 | +3,70 % | €0,53 | €0,57 | €0,53 | 366,86K |
| 2026-07-10 | €0,54 | -0,55 % | €0,54 | €0,55 | €0,53 | 277,70K |
| 2026-07-09 | €0,54 | -0,91 % | €0,55 | €0,55 | €0,54 | 117,00K |
| 2026-07-08 | €0,55 | -3,01 % | €0,57 | €0,57 | €0,55 | 458,21K |
| 2026-07-07 | €0,56 | -1,05 % | €0,58 | €0,58 | €0,56 | 104,17K |
| 2026-07-06 | €0,57 | -1,55 % | €0,58 | €0,58 | €0,56 | 453,72K |
| 2026-07-03 | €0,58 | +1,22 % | €0,57 | €0,59 | €0,57 | 374,71K |
| 2026-07-02 | €0,57 | -1,72 % | €0,58 | €0,59 | €0,56 | 716,25K |
| 2026-07-01 | €0,58 | -0,85 % | €0,59 | €0,59 | €0,57 | 364,04K |
| 2026-06-30 | €0,59 | -2,16 % | €0,60 | €0,60 | €0,58 | 413,27K |
| 2026-06-29 | €0,60 | -1,64 % | €0,61 | €0,62 | €0,60 | 592,14K |
| 2026-06-26 | €0,61 | -1,77 % | €0,62 | €0,62 | €0,59 | 683,75K |
| 2026-06-25 | €0,62 | -3,42 % | €0,64 | €0,64 | €0,62 | 400,00K |
| 2026-06-24 | €0,64 | -3,45 % | €0,67 | €0,67 | €0,63 | 604,01K |
| 2026-06-23 | €0,67 | -0,74 % | €0,67 | €0,68 | €0,67 | 307,51K |
| 2026-06-22 | €0,67 | -4,68 % | €0,69 | €0,69 | €0,67 | 399,99K |
| 2026-06-19 | €0,70 | +3,52 % | €0,68 | €0,70 | €0,68 | 254,46K |
| 2026-06-18 | €0,68 | -2,99 % | €0,70 | €0,70 | €0,67 | 343,72K |
| 2026-06-17 | €0,70 | -2,90 % | €0,72 | €0,72 | €0,70 | 195,13K |
| 2026-06-16 | €0,72 | -1,63 % | €0,74 | €0,74 | €0,72 | 342,02K |
| 2026-06-15 | €0,74 | +3,81 % | €0,75 | €0,76 | €0,73 | 511,25K |
| 2026-06-12 | €0,71 | -1,67 % | €0,72 | €0,73 | €0,71 | 313,11K |
| 2026-06-11 | €0,72 | -0,41 % | €0,72 | €0,73 | €0,70 | 397,89K |
| 2026-06-10 | €0,72 | 0,00 % | €0,72 | €0,73 | €0,72 | 189,53K |
| 2026-06-09 | €0,72 | -3,34 % | €0,74 | €0,75 | €0,72 | 207,46K |
| 2026-06-08 | €0,75 | -0,53 % | €0,75 | €0,76 | €0,73 | 499,58K |
| 2026-06-05 | €0,75 | -0,27 % | €0,75 | €0,80 | €0,74 | 538,34K |
| 2026-06-04 | €0,75 | -0,53 % | €0,75 | €0,76 | €0,75 | 250,20K |
| 2026-06-03 | €0,76 | +0,13 % | €0,76 | €0,77 | €0,74 | 301,59K |
| 2026-06-02 | €0,76 | -2,70 % | €0,78 | €0,80 | €0,74 | 676,54K |
| 2026-06-01 | €0,78 | -2,14 % | €0,80 | €0,81 | €0,75 | 777,76K |