8,345€
-0,77%
Echtzeit-Aktienkurs Adocia SAS
Bid:
Ask:
Aktienkurse zur Adocia SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 8,33 | 8,43 | 8,25 | 8,34 | -0,89% | - |
| 18.04.2024 | 8,45 | 8,54 | 8,20 | 8,41 | -1,06% | 59.515,00 |
| 17.04.2024 | 8,65 | 8,74 | 8,50 | 8,50 | -1,96% | 64.962,00 |
| 16.04.2024 | 8,90 | 8,95 | 8,60 | 8,67 | -1,70% | 60.137,00 |
| 15.04.2024 | 8,92 | 9,09 | 8,79 | 8,82 | -0,56% | 42.064,00 |
| 12.04.2024 | 9,08 | 9,14 | 8,85 | 8,87 | -0,78% | 49.553,00 |
| 11.04.2024 | 9,20 | 9,31 | 8,91 | 8,94 | -2,30% | 85.726,00 |
| 10.04.2024 | 9,59 | 9,59 | 9,00 | 9,15 | -4,39% | 145.661,00 |
| 09.04.2024 | 9,87 | 10,30 | 9,52 | 9,57 | -5,43% | 234.836,00 |
| 08.04.2024 | 8,85 | 10,70 | 8,72 | 10,12 | 14,87% | 314.402,00 |
| 05.04.2024 | 9,09 | 9,15 | 8,72 | 8,81 | -3,19% | 63.611,00 |
| 04.04.2024 | 9,02 | 9,40 | 8,98 | 9,10 | 0,33% | 72.079,00 |
| 03.04.2024 | 8,57 | 9,07 | 8,42 | 9,07 | 5,96% | 67.925,00 |
| 02.04.2024 | 8,87 | 8,92 | 8,45 | 8,56 | -2,28% | 50.427,00 |
| 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 |