8,450€
1,56%
Echtzeit-Aktienkurs Adocia SAS
Bid:
Ask:
Aktienkurse zur Adocia SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 8,30 | 8,44 | 8,21 | 8,34 | 0,18% | - |
| 18.04.2024 | 8,50 | 8,50 | 8,26 | 8,32 | -2,00% | - |
| 17.04.2024 | 8,62 | 8,62 | 8,49 | 8,49 | -0,82% | - |
| 16.04.2024 | 8,69 | 8,72 | 8,56 | 8,56 | -2,17% | - |
| 15.04.2024 | 8,86 | 8,86 | 8,75 | 8,75 | -0,46% | - |
| 12.04.2024 | 8,99 | 8,99 | 8,79 | 8,79 | -1,46% | - |
| 11.04.2024 | 9,11 | 9,11 | 8,92 | 8,92 | -2,41% | - |
| 10.04.2024 | 9,58 | 9,58 | 8,99 | 9,14 | -3,69% | - |
| 09.04.2024 | 10,06 | 10,06 | 9,49 | 9,49 | -8,40% | - |
| 08.04.2024 | 8,78 | 10,36 | 8,69 | 10,36 | 19,08% | - |
| 05.04.2024 | 8,95 | 9,04 | 8,70 | 8,70 | -3,87% | - |
| 04.04.2024 | 9,09 | 9,16 | 9,02 | 9,05 | 2,03% | 100,00 |
| 03.04.2024 | 8,60 | 8,87 | 8,43 | 8,87 | 3,99% | - |
| 02.04.2024 | 8,72 | 8,79 | 8,48 | 8,53 | -1,50% | - |
| 28.03.2024 | 8,73 | 8,83 | 8,61 | 8,66 | -0,35% | - |
| 27.03.2024 | 8,39 | 8,80 | 8,20 | 8,69 | 4,20% | - |
| 26.03.2024 | 8,80 | 8,80 | 8,30 | 8,34 | -5,01% | - |
| 25.03.2024 | 9,05 | 9,06 | 8,77 | 8,78 | -2,44% | - |
| 22.03.2024 | 9,58 | 9,58 | 8,94 | 9,00 | -6,25% | - |
| 21.03.2024 | 9,78 | 9,78 | 9,55 | 9,60 | 0,73% | - |
| 20.03.2024 | 9,66 | 9,67 | 9,39 | 9,53 | -1,45% | - |
| 19.03.2024 | 9,33 | 9,67 | 9,33 | 9,67 | 4,88% | - |
| 18.03.2024 | 8,71 | 9,22 | 8,71 | 9,22 | 7,33% | - |
| 15.03.2024 | 8,89 | 8,90 | 8,58 | 8,59 | -3,91% | - |
| 14.03.2024 | 8,89 | 8,98 | 8,76 | 8,94 | 0,56% | - |
| 13.03.2024 | 9,13 | 9,16 | 8,89 | 8,89 | -1,98% | - |
| 12.03.2024 | 9,31 | 9,36 | 9,07 | 9,07 | -1,84% | - |
| 11.03.2024 | 9,68 | 9,68 | 9,20 | 9,24 | -4,64% | - |
| 08.03.2024 | 9,72 | 9,72 | 9,60 | 9,69 | 0,94% | - |
| 07.03.2024 | 9,52 | 9,78 | 9,51 | 9,60 | 0,73% | - |
| 06.03.2024 | 9,15 | 9,54 | 9,15 | 9,53 | 4,61% | - |
| 05.03.2024 | 9,15 | 9,24 | 9,07 | 9,11 | 0,00% | - |
| 04.03.2024 | 9,41 | 9,41 | 9,11 | 9,11 | -2,77% | - |
| 01.03.2024 | 9,16 | 9,37 | 8,94 | 9,37 | 2,29% | - |
| 29.02.2024 | 9,73 | 9,73 | 9,16 | 9,16 | -5,37% | - |
| 28.02.2024 | 9,75 | 9,75 | 9,21 | 9,68 | -0,31% | - |
| 27.02.2024 | 10,08 | 10,08 | 9,71 | 9,71 | -2,90% | - |
| 26.02.2024 | 9,78 | 10,64 | 9,78 | 10,00 | 2,04% | - |
| 23.02.2024 | 9,96 | 9,96 | 9,65 | 9,80 | -1,71% | - |
| 22.02.2024 | 9,80 | 9,97 | 9,77 | 9,97 | 4,18% | - |
| 21.02.2024 | 9,95 | 9,95 | 9,57 | 9,57 | -3,04% | - |
| 20.02.2024 | 10,26 | 10,26 | 9,87 | 9,87 | -2,47% | - |
| 19.02.2024 | 10,04 | 10,18 | 9,99 | 10,12 | 1,00% | - |
| 16.02.2024 | 10,40 | 10,42 | 10,00 | 10,02 | -4,21% | - |
| 15.02.2024 | 10,24 | 10,46 | 10,16 | 10,46 | 3,98% | - |
| 14.02.2024 | 9,94 | 10,06 | 9,81 | 10,06 | 0,90% | - |
| 13.02.2024 | 10,06 | 10,06 | 9,81 | 9,97 | 0,00% | - |
| 12.02.2024 | 9,94 | 9,97 | 9,64 | 9,97 | 3,10% | - |
| 09.02.2024 | 9,62 | 9,67 | 9,49 | 9,67 | 0,62% | - |
| 08.02.2024 | 10,12 | 10,12 | 9,61 | 9,61 | -3,80% | - |
| 07.02.2024 | 9,46 | 9,99 | 9,44 | 9,99 | 6,28% | - |
| 06.02.2024 | 10,00 | 10,00 | 9,40 | 9,40 | -4,57% | - |
| 05.02.2024 | 10,28 | 10,32 | 9,80 | 9,85 | -4,18% | - |
| 02.02.2024 | 10,12 | 10,50 | 10,12 | 10,28 | 0,39% | - |
| 01.02.2024 | 11,52 | 11,52 | 10,24 | 10,24 | -11,57% | - |
| 31.01.2024 | 11,52 | 11,70 | 11,12 | 11,58 | 0,70% | - |
| 30.01.2024 | 11,00 | 11,50 | 10,80 | 11,50 | 5,89% | - |
| 29.01.2024 | 10,62 | 10,86 | 10,52 | 10,86 | 3,43% | - |
| 26.01.2024 | 10,42 | 10,58 | 10,42 | 10,50 | 1,74% | - |
| 25.01.2024 | 10,52 | 10,52 | 10,32 | 10,32 | -2,27% | - |
| 24.01.2024 | 10,72 | 10,72 | 10,52 | 10,56 | -1,12% | - |
| 23.01.2024 | 10,54 | 10,68 | 10,04 | 10,68 | 1,71% | - |
| 22.01.2024 | 10,44 | 10,88 | 10,44 | 10,50 | 2,14% | - |
| 19.01.2024 | 10,60 | 10,60 | 10,26 | 10,28 | 2,19% | - |
| 18.01.2024 | 10,10 | 10,76 | 10,06 | 10,06 | 0,20% | - |
| 17.01.2024 | 9,73 | 10,04 | 9,73 | 10,04 | 2,55% | - |
| 16.01.2024 | 9,88 | 9,88 | 9,63 | 9,79 | -1,61% | - |
| 15.01.2024 | 10,02 | 10,02 | 9,60 | 9,95 | 1,02% | - |
| 12.01.2024 | 9,80 | 9,85 | 9,50 | 9,85 | 2,28% | - |
| 11.01.2024 | 10,18 | 10,18 | 9,63 | 9,63 | -4,08% | - |
| 10.01.2024 | 10,84 | 10,84 | 9,76 | 10,04 | -6,86% | - |
| 09.01.2024 | 11,24 | 11,26 | 10,70 | 10,78 | -2,53% | - |
| 08.01.2024 | 10,12 | 11,06 | 10,12 | 11,06 | 10,16% | - |
| 05.01.2024 | 10,08 | 10,12 | 10,00 | 10,04 | 0,40% | - |
| 04.01.2024 | 11,28 | 11,28 | 10,00 | 10,00 | -11,03% | - |
| 03.01.2024 | 11,74 | 11,74 | 11,14 | 11,24 | -3,44% | - |
| 02.01.2024 | 11,44 | 12,06 | 11,44 | 11,64 | -3,32% | - |
| 29.12.2023 | 12,08 | 12,32 | 12,04 | 12,04 | -0,66% | - |
| 28.12.2023 | 11,82 | 12,12 | 11,62 | 12,12 | 15,43% | - |
| 27.12.2023 | 10,24 | 10,50 | 10,24 | 10,50 | 4,37% | - |
| 22.12.2023 | 10,24 | 10,24 | 9,93 | 10,06 | -0,20% | - |
| 21.12.2023 | 9,95 | 10,14 | 9,70 | 10,08 | -0,20% | - |
| 20.12.2023 | 9,45 | 10,20 | 9,45 | 10,10 | 10,99% | - |
| 19.12.2023 | 8,26 | 9,10 | 8,26 | 9,10 | 10,30% | - |
| 18.12.2023 | 8,62 | 8,62 | 8,17 | 8,25 | -4,29% | - |
| 15.12.2023 | 8,11 | 8,62 | 8,11 | 8,62 | 6,55% | - |
| 14.12.2023 | 8,08 | 8,23 | 8,03 | 8,09 | 1,25% | - |
| 13.12.2023 | 7,90 | 8,02 | 7,90 | 7,99 | 0,38% | - |
| 12.12.2023 | 8,18 | 8,18 | 7,95 | 7,96 | -1,12% | - |
| 11.12.2023 | 8,03 | 8,20 | 7,99 | 8,05 | 0,50% | - |
| 08.12.2023 | 7,91 | 8,18 | 7,91 | 8,01 | 1,39% | - |
| 07.12.2023 | 8,13 | 8,13 | 7,87 | 7,90 | -3,19% | - |
| 06.12.2023 | 8,17 | 8,17 | 7,98 | 8,16 | 0,49% | - |
| 05.12.2023 | 8,18 | 8,18 | 8,10 | 8,12 | -0,49% | - |
| 04.12.2023 | 8,30 | 8,37 | 8,14 | 8,16 | -1,57% | - |
| 01.12.2023 | 8,41 | 8,41 | 8,08 | 8,29 | -1,78% | - |
| 30.11.2023 | 8,93 | 8,93 | 8,44 | 8,44 | -5,70% | - |
| 29.11.2023 | 7,98 | 8,95 | 7,91 | 8,95 | 13,01% | - |
| 28.11.2023 | 7,82 | 8,14 | 7,75 | 7,92 | 2,19% | 692,00 |
| 27.11.2023 | 8,20 | 8,28 | 7,75 | 7,75 | -5,60% | - |