Verimatrix SA VMX
EURONEXT · Frankreich · Elektronische Technologie
€0,3060-0,01 (-1,61 %)
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 | €0,31 | -1,61 % | €0,31 | €0,31 | €0,31 | 17,00K |
| 2026-10-01 | €0,31 | -0,96 % | €0,31 | €0,31 | €0,31 | 9,79K |
| 2026-09-30 | €0,31 | +3,63 % | €0,30 | €0,31 | €0,30 | 86,75K |
| 2026-09-29 | €0,30 | -2,26 % | €0,31 | €0,31 | €0,30 | 25,12K |
| 2026-09-28 | €0,31 | +0,98 % | €0,31 | €0,31 | €0,31 | 40,62K |
| 2026-09-25 | €0,31 | -0,32 % | €0,31 | €0,31 | €0,31 | 37,47K |
| 2026-09-24 | €0,31 | +0,98 % | €0,31 | €0,31 | €0,31 | 23,39K |
| 2026-09-23 | €0,31 | +0,33 % | €0,30 | €0,31 | €0,30 | 108,82K |
| 2026-09-22 | €0,30 | +0,33 % | €0,30 | €0,30 | €0,29 | 116,07K |
| 2026-09-21 | €0,30 | -3,50 % | €0,31 | €0,31 | €0,30 | 120,60K |
| 2026-09-18 | €0,31 | -1,87 % | €0,32 | €0,32 | €0,31 | 44,49K |
| 2026-09-17 | €0,32 | 0,00 % | €0,32 | €0,32 | €0,32 | 52,19K |
| 2026-09-16 | €0,32 | -0,62 % | €0,32 | €0,32 | €0,31 | 132,58K |
| 2026-09-15 | €0,32 | -1,53 % | €0,32 | €0,33 | €0,32 | 65,61K |
| 2026-09-14 | €0,33 | -6,84 % | €0,35 | €0,35 | €0,33 | 129,50K |
| 2026-09-11 | €0,35 | +0,57 % | €0,35 | €0,35 | €0,35 | 27,78K |
| 2026-09-10 | €0,35 | -1,13 % | €0,35 | €0,35 | €0,35 | 41,06K |
| 2026-09-09 | €0,35 | +0,57 % | €0,35 | €0,36 | €0,35 | 107,22K |
| 2026-09-08 | €0,35 | +6,69 % | €0,33 | €0,35 | €0,33 | 165,66K |
| 2026-09-07 | €0,33 | 0,00 % | €0,33 | €0,33 | €0,32 | 54,98K |
| 2026-09-04 | €0,33 | +3,46 % | €0,32 | €0,33 | €0,32 | 72,35K |
| 2026-09-03 | €0,32 | -0,31 % | €0,32 | €0,32 | €0,32 | 15,46K |
| 2026-09-02 | €0,32 | -3,04 % | €0,32 | €0,32 | €0,30 | 261,34K |
| 2026-09-01 | €0,33 | -3,24 % | €0,34 | €0,34 | €0,33 | 127,04K |
| 2026-08-31 | €0,34 | -0,58 % | €0,34 | €0,34 | €0,34 | 110,31K |
| 2026-08-28 | €0,34 | 0,00 % | €0,34 | €0,34 | €0,33 | 132,90K |
| 2026-08-27 | €0,34 | -4,20 % | €0,36 | €0,36 | €0,34 | 108,79K |
| 2026-08-26 | €0,36 | -3,25 % | €0,37 | €0,37 | €0,35 | 103,64K |
| 2026-08-25 | €0,37 | -0,27 % | €0,37 | €0,37 | €0,35 | 326,32K |
| 2026-08-24 | €0,37 | +6,32 % | €0,35 | €0,37 | €0,35 | 213,20K |
| 2026-08-21 | €0,35 | +2,65 % | €0,34 | €0,35 | €0,34 | 66,40K |
| 2026-08-20 | €0,34 | -3,14 % | €0,35 | €0,35 | €0,33 | 244,56K |
| 2026-08-19 | €0,35 | -1,41 % | €0,36 | €0,38 | €0,33 | 483,67K |
| 2026-08-18 | €0,35 | +4,72 % | €0,34 | €0,36 | €0,34 | 564,92K |
| 2026-08-17 | €0,34 | +16,90 % | €0,30 | €0,35 | €0,30 | 955,10K |
| 2026-08-14 | €0,29 | +1,75 % | €0,28 | €0,29 | €0,28 | 47,53K |
| 2026-08-13 | €0,28 | 0,00 % | €0,28 | €0,30 | €0,28 | 209,85K |
| 2026-08-12 | €0,28 | -2,40 % | €0,29 | €0,29 | €0,28 | 50,49K |
| 2026-08-11 | €0,29 | +1,74 % | €0,29 | €0,30 | €0,28 | 142,89K |
| 2026-08-10 | €0,29 | -6,51 % | €0,31 | €0,31 | €0,28 | 273,36K |
| 2026-08-07 | €0,31 | -3,46 % | €0,32 | €0,32 | €0,30 | 235,36K |
| 2026-08-06 | €0,32 | +1,27 % | €0,31 | €0,32 | €0,31 | 283,05K |
| 2026-08-05 | €0,31 | +5,02 % | €0,33 | €0,33 | €0,29 | 1,04M |
| 2026-08-04 | €0,30 | +19,60 % | €0,25 | €0,30 | €0,25 | 907,12K |
| 2026-08-03 | €0,25 | +3,31 % | €0,24 | €0,25 | €0,24 | 125,57K |
| 2026-07-31 | €0,24 | +2,98 % | €0,23 | €0,24 | €0,23 | 40,31K |
| 2026-07-30 | €0,23 | +0,86 % | €0,23 | €0,24 | €0,23 | 26,52K |
| 2026-07-29 | €0,23 | +4,48 % | €0,22 | €0,23 | €0,22 | 58,89K |
| 2026-07-28 | €0,22 | +0,45 % | €0,22 | €0,22 | €0,22 | 14,46K |
| 2026-07-27 | €0,22 | +3,74 % | €0,22 | €0,22 | €0,22 | 41,92K |
| 2026-07-24 | €0,21 | +2,88 % | €0,21 | €0,21 | €0,21 | 25,51K |
| 2026-07-23 | €0,21 | +3,48 % | €0,20 | €0,21 | €0,20 | 41,86K |
| 2026-07-22 | €0,20 | -0,50 % | €0,20 | €0,20 | €0,20 | 4,16K |
| 2026-07-21 | €0,20 | +1,00 % | €0,20 | €0,20 | €0,20 | 23,37K |
| 2026-07-20 | €0,20 | -0,99 % | €0,20 | €0,21 | €0,20 | 26,05K |
| 2026-07-17 | €0,20 | -0,49 % | €0,20 | €0,20 | €0,20 | 11,90K |
| 2026-07-16 | €0,20 | -0,98 % | €0,20 | €0,20 | €0,20 | 8,56K |
| 2026-07-15 | €0,20 | +1,99 % | €0,20 | €0,20 | €0,20 | 20,88K |
| 2026-07-14 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 16,78K |
| 2026-07-13 | €0,20 | +4,96 % | €0,19 | €0,20 | €0,19 | 31,42K |
| 2026-07-10 | €0,19 | -2,05 % | €0,20 | €0,20 | €0,19 | 22,69K |
| 2026-07-09 | €0,20 | -0,76 % | €0,20 | €0,20 | €0,19 | 59,49K |
| 2026-07-08 | €0,20 | -3,90 % | €0,20 | €0,20 | €0,20 | 35,34K |
| 2026-07-07 | €0,20 | -0,97 % | €0,21 | €0,21 | €0,20 | 14,29K |
| 2026-07-06 | €0,21 | +4,55 % | €0,20 | €0,21 | €0,20 | 20,36K |
| 2026-07-03 | €0,20 | +0,25 % | €0,20 | €0,20 | €0,20 | 6,60K |
| 2026-07-02 | €0,20 | -0,25 % | €0,20 | €0,20 | €0,19 | 47,88K |
| 2026-07-01 | €0,20 | -1,49 % | €0,20 | €0,21 | €0,20 | 158,99K |
| 2026-06-30 | €0,20 | 0,00 % | €0,20 | €0,21 | €0,20 | 9,73K |
| 2026-06-29 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 2,43K |
| 2026-06-26 | €0,20 | -2,90 % | €0,21 | €0,21 | €0,20 | 4,33K |
| 2026-06-25 | €0,21 | -0,48 % | €0,21 | €0,21 | €0,20 | 53,70K |
| 2026-06-24 | €0,21 | -2,35 % | €0,21 | €0,21 | €0,21 | 119,81K |
| 2026-06-23 | €0,21 | -1,84 % | €0,22 | €0,22 | €0,21 | 39,56K |
| 2026-06-22 | €0,22 | +0,93 % | €0,22 | €0,22 | €0,22 | 65,27K |
| 2026-06-19 | €0,22 | -6,11 % | €0,23 | €0,23 | €0,22 | 37,24K |
| 2026-06-18 | €0,23 | +6,51 % | €0,22 | €0,23 | €0,22 | 31,45K |
| 2026-06-17 | €0,22 | -0,46 % | €0,22 | €0,22 | €0,22 | 23,91K |
| 2026-06-16 | €0,22 | -0,46 % | €0,22 | €0,22 | €0,22 | 23,68K |
| 2026-06-15 | €0,22 | -1,36 % | €0,23 | €0,23 | €0,22 | 133,48K |
| 2026-06-12 | €0,22 | -3,08 % | €0,23 | €0,23 | €0,21 | 61,57K |
| 2026-06-11 | €0,23 | -1,73 % | €0,23 | €0,23 | €0,21 | 97,15K |
| 2026-06-10 | €0,23 | -1,28 % | €0,23 | €0,23 | €0,23 | 63,67K |
| 2026-06-09 | €0,23 | -7,14 % | €0,25 | €0,25 | €0,22 | 110,32K |
| 2026-06-08 | €0,25 | -1,18 % | €0,25 | €0,25 | €0,25 | 38,20K |
| 2026-06-05 | €0,25 | +1,59 % | €0,25 | €0,26 | €0,25 | 117,14K |
| 2026-06-04 | €0,25 | +1,21 % | €0,25 | €0,26 | €0,25 | 165,04K |
| 2026-06-03 | €0,25 | -0,80 % | €0,25 | €0,25 | €0,24 | 85,27K |
| 2026-06-02 | €0,25 | +6,84 % | €0,23 | €0,25 | €0,23 | 174,19K |
| 2026-06-01 | €0,23 | -1,68 % | €0,24 | €0,24 | €0,23 | 75,25K |