8,770€
0,11%
Echtzeit-Aktienkurs ADOCIA SAS EO -,10
Bid:
Ask:
Aktienkurse zur ADOCIA SAS EO -,10 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 8,94 | 9,03 | 8,68 | 8,76 | 0,00% | 46.141,00 |
27.03.2024 | 8,45 | 9,00 | 8,25 | 8,76 | 3,91% | 88.057,00 |
26.03.2024 | 8,82 | 8,82 | 8,27 | 8,43 | -4,42% | 127.733,00 |
25.03.2024 | 9,00 | 9,25 | 8,81 | 8,82 | -2,97% | 63.796,00 |
22.03.2024 | 9,19 | 9,47 | 8,95 | 9,09 | -5,80% | 137.933,00 |
21.03.2024 | 9,79 | 9,88 | 9,60 | 9,65 | -1,03% | 37.529,00 |
20.03.2024 | 9,74 | 9,75 | 9,38 | 9,75 | 0,10% | 32.398,00 |
19.03.2024 | 9,45 | 9,82 | 9,40 | 9,74 | 3,84% | 88.275,00 |
18.03.2024 | 8,70 | 9,38 | 8,69 | 9,38 | 7,82% | 79.314,00 |
15.03.2024 | 9,00 | 9,00 | 8,55 | 8,70 | -2,79% | 88.922,00 |
14.03.2024 | 8,90 | 9,17 | 8,81 | 8,95 | 0,22% | 44.122,00 |
13.03.2024 | 9,24 | 9,32 | 8,90 | 8,93 | -2,40% | 67.885,00 |
12.03.2024 | 9,40 | 9,50 | 9,10 | 9,15 | -1,61% | 63.204,00 |
11.03.2024 | 9,75 | 9,75 | 9,25 | 9,30 | -4,81% | 74.432,00 |
08.03.2024 | 9,75 | 9,84 | 9,64 | 9,77 | 0,21% | 25.488,00 |
07.03.2024 | 9,58 | 9,91 | 9,55 | 9,75 | 1,77% | 72.271,00 |
06.03.2024 | 9,25 | 9,69 | 9,25 | 9,58 | 4,24% | 78.355,00 |
05.03.2024 | 9,20 | 9,40 | 9,12 | 9,19 | -0,22% | 44.339,00 |
04.03.2024 | 9,60 | 9,73 | 9,15 | 9,21 | -2,44% | 79.857,00 |
01.03.2024 | 9,00 | 9,72 | 8,88 | 9,44 | 3,28% | 119.170,00 |
29.02.2024 | 9,65 | 9,65 | 8,95 | 9,14 | -6,35% | 137.482,00 |
28.02.2024 | 9,62 | 10,20 | 8,80 | 9,76 | 0,31% | 273.351,00 |
27.02.2024 | 9,99 | 10,08 | 9,70 | 9,73 | -3,85% | 98.201,00 |
26.02.2024 | 10,20 | 11,20 | 9,87 | 10,12 | 2,85% | 342.415,00 |
23.02.2024 | 10,00 | 10,00 | 9,63 | 9,84 | -1,30% | 48.301,00 |
22.02.2024 | 9,95 | 10,10 | 9,77 | 9,97 | 2,26% | 42.403,00 |
21.02.2024 | 9,90 | 10,08 | 9,62 | 9,75 | -2,11% | 57.526,00 |
20.02.2024 | 10,38 | 10,40 | 9,90 | 9,96 | -3,30% | 60.927,00 |
19.02.2024 | 10,04 | 10,38 | 10,04 | 10,30 | 1,98% | 32.945,00 |
16.02.2024 | 10,38 | 10,40 | 10,00 | 10,10 | -2,70% | 75.431,00 |
15.02.2024 | 10,20 | 10,72 | 10,12 | 10,38 | 1,76% | 101.353,00 |
14.02.2024 | 10,10 | 10,20 | 9,80 | 10,20 | 2,00% | 37.992,00 |
13.02.2024 | 10,12 | 10,22 | 9,78 | 10,00 | -1,19% | 59.480,00 |
12.02.2024 | 9,90 | 10,18 | 9,74 | 10,12 | 2,74% | 50.873,00 |
09.02.2024 | 9,52 | 9,94 | 9,44 | 9,85 | 2,07% | 54.542,00 |
08.02.2024 | 10,24 | 10,36 | 9,56 | 9,65 | -4,64% | 82.111,00 |
07.02.2024 | 9,44 | 10,34 | 9,43 | 10,12 | 6,64% | 133.413,00 |
06.02.2024 | 9,74 | 9,83 | 9,43 | 9,49 | -4,81% | 132.040,00 |
05.02.2024 | 10,30 | 10,58 | 9,84 | 9,97 | -3,20% | 107.619,00 |
02.02.2024 | 10,16 | 10,76 | 10,14 | 10,30 | 1,58% | 108.060,00 |
01.02.2024 | 11,40 | 11,60 | 9,44 | 10,14 | -12,74% | 439.646,00 |
31.01.2024 | 11,56 | 11,90 | 11,04 | 11,62 | 0,52% | 170.425,00 |
30.01.2024 | 11,00 | 11,68 | 10,86 | 11,56 | 5,09% | 144.299,00 |
29.01.2024 | 10,60 | 11,30 | 10,48 | 11,00 | 3,19% | 121.224,00 |
26.01.2024 | 10,50 | 10,84 | 10,48 | 10,66 | 2,30% | 90.457,00 |
25.01.2024 | 10,42 | 10,68 | 10,20 | 10,42 | -1,51% | 76.895,00 |
24.01.2024 | 10,72 | 10,94 | 10,46 | 10,58 | -0,94% | 89.021,00 |
23.01.2024 | 10,50 | 10,86 | 10,06 | 10,68 | 1,52% | 147.854,00 |
22.01.2024 | 10,86 | 11,28 | 10,32 | 10,52 | 1,15% | 236.679,00 |
19.01.2024 | 10,78 | 10,86 | 10,22 | 10,40 | 2,77% | 141.425,00 |
18.01.2024 | 10,20 | 11,00 | 10,00 | 10,12 | 0,20% | 219.706,00 |
17.01.2024 | 9,76 | 10,26 | 9,71 | 10,10 | 2,12% | 81.530,00 |
16.01.2024 | 9,71 | 10,04 | 9,62 | 9,89 | -0,70% | 44.682,00 |
15.01.2024 | 9,85 | 10,20 | 9,60 | 9,96 | 0,40% | 89.768,00 |
12.01.2024 | 9,62 | 10,10 | 9,41 | 9,92 | 1,74% | 139.680,00 |
11.01.2024 | 10,38 | 10,44 | 9,50 | 9,75 | -3,85% | 181.253,00 |
10.01.2024 | 10,20 | 10,68 | 9,50 | 10,14 | -6,97% | 322.770,00 |
09.01.2024 | 11,32 | 11,62 | 10,74 | 10,90 | -1,98% | 136.200,00 |
08.01.2024 | 10,20 | 11,36 | 10,10 | 11,12 | 9,23% | 239.593,00 |
05.01.2024 | 9,91 | 10,36 | 9,80 | 10,18 | 0,39% | 149.848,00 |
04.01.2024 | 11,20 | 11,36 | 9,82 | 10,14 | -9,95% | 402.901,00 |
03.01.2024 | 11,70 | 11,78 | 11,08 | 11,26 | -3,76% | 150.260,00 |
02.01.2024 | 11,76 | 12,40 | 11,60 | 11,70 | 1,39% | 205.392,00 |
29.12.2023 | 12,30 | 12,56 | 11,32 | 11,54 | -4,79% | 319.654,00 |
28.12.2023 | 12,00 | 12,58 | 11,52 | 12,12 | 1,17% | 239.292,00 |
27.12.2023 | 10,28 | 12,66 | 10,20 | 11,98 | 16,76% | 583.503,00 |
22.12.2023 | 10,14 | 10,34 | 9,72 | 10,26 | -0,39% | 175.987,00 |
21.12.2023 | 10,00 | 10,34 | 9,51 | 10,30 | 2,59% | 271.454,00 |
20.12.2023 | 9,39 | 10,38 | 9,24 | 10,04 | 6,81% | 473.335,00 |
19.12.2023 | 8,31 | 9,40 | 8,26 | 9,40 | 13,94% | 399.111,00 |
18.12.2023 | 8,25 | 8,25 | 8,25 | 8,25 | -4,18% | 125.776,00 |
15.12.2023 | 8,25 | 8,86 | 8,18 | 8,61 | 5,77% | 179.669,00 |
14.12.2023 | 8,09 | 8,40 | 8,00 | 8,14 | 1,50% | 142.356,00 |
13.12.2023 | 7,91 | 8,18 | 7,91 | 8,02 | 1,01% | 96.369,00 |
12.12.2023 | 8,20 | 8,36 | 7,81 | 7,94 | -3,05% | 109.818,00 |
11.12.2023 | 8,10 | 8,34 | 7,96 | 8,19 | 1,61% | 72.325,00 |
08.12.2023 | 7,99 | 8,46 | 7,99 | 8,06 | 1,64% | 170.322,00 |
07.12.2023 | 8,14 | 8,15 | 7,76 | 7,93 | -3,29% | 118.787,00 |
06.12.2023 | 8,20 | 8,30 | 7,95 | 8,20 | 1,49% | 109.410,00 |
05.12.2023 | 8,08 | 8,08 | 8,08 | 8,08 | -1,82% | 64.514,00 |
04.12.2023 | 8,49 | 8,78 | 8,10 | 8,23 | -1,20% | 190.916,00 |
01.12.2023 | 8,27 | 8,60 | 8,00 | 8,33 | -0,83% | 206.934,00 |
30.11.2023 | 9,00 | 9,25 | 8,40 | 8,40 | -6,15% | 218.660,00 |
29.11.2023 | 8,04 | 9,20 | 8,00 | 8,95 | 11,60% | 273.289,00 |
28.11.2023 | 7,80 | 8,35 | 7,73 | 8,02 | 2,17% | 98.296,00 |
27.11.2023 | 8,30 | 8,46 | 7,73 | 7,85 | -4,85% | 152.173,00 |
24.11.2023 | 8,21 | 8,63 | 8,15 | 8,25 | -3,28% | 86.186,00 |
23.11.2023 | 8,60 | 8,69 | 8,20 | 8,53 | 1,19% | 71.330,00 |
22.11.2023 | 8,71 | 9,02 | 8,41 | 8,43 | -3,21% | 112.930,00 |
21.11.2023 | 8,67 | 9,00 | 8,22 | 8,71 | -1,58% | 200.572,00 |
20.11.2023 | 8,80 | 9,12 | 8,61 | 8,85 | -0,34% | 111.776,00 |
17.11.2023 | 9,17 | 9,42 | 8,70 | 8,88 | -3,16% | 131.310,00 |
16.11.2023 | 9,34 | 9,70 | 8,92 | 9,17 | -2,76% | 239.156,00 |
15.11.2023 | 8,58 | 9,50 | 8,36 | 9,43 | 10,55% | 361.367,00 |
14.11.2023 | 8,01 | 8,74 | 7,92 | 8,53 | 6,23% | 268.465,00 |
13.11.2023 | 8,15 | 8,16 | 7,92 | 8,03 | -0,25% | 95.864,00 |
10.11.2023 | 7,80 | 8,10 | 7,55 | 8,05 | 4,14% | 125.748,00 |
09.11.2023 | 8,11 | 8,23 | 7,69 | 7,73 | -3,86% | 162.596,00 |
08.11.2023 | 7,82 | 8,27 | 7,80 | 8,04 | 2,03% | 108.762,00 |
07.11.2023 | 8,09 | 8,14 | 7,86 | 7,88 | -2,96% | 100.094,00 |