4,315€
-0,23%
Echtzeit-Aktienkurs ARAMIS GROUP SAS EO 1
Bid:
Ask:
Aktienkurse zur ARAMIS GROUP SAS EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 4,32 | 4,34 | 4,24 | 4,31 | -0,35% | 27.564,00 |
| 13.08.2026 | 4,24 | 4,33 | 4,24 | 4,33 | 1,65% | 51.762,00 |
| 12.08.2026 | 4,23 | 4,28 | 4,12 | 4,26 | -0,12% | 51.413,00 |
| 11.08.2026 | 4,23 | 4,33 | 4,17 | 4,26 | 0,24% | 57.189,00 |
| 10.08.2026 | 4,20 | 4,25 | 4,17 | 4,25 | 0,71% | 43.418,00 |
| 07.08.2026 | 4,12 | 4,23 | 4,12 | 4,22 | 2,43% | 70.987,00 |
| 06.08.2026 | 4,05 | 4,18 | 4,02 | 4,12 | 1,60% | 82.531,00 |
| 05.08.2026 | 4,00 | 4,09 | 3,96 | 4,06 | 0,87% | 82.074,00 |
| 04.08.2026 | 3,94 | 4,04 | 3,90 | 4,02 | 2,03% | 49.583,00 |
| 03.08.2026 | 3,90 | 4,04 | 3,90 | 3,94 | 1,03% | 41.342,00 |
| 31.07.2026 | 4,02 | 4,02 | 3,86 | 3,90 | -1,89% | 22.386,00 |
| 30.07.2026 | 3,97 | 4,04 | 3,86 | 3,98 | 0,13% | 75.725,00 |
| 29.07.2026 | 4,00 | 4,09 | 3,97 | 3,97 | -0,87% | 74.665,00 |
| 28.07.2026 | 3,90 | 4,09 | 3,90 | 4,01 | 1,39% | 127.005,00 |
| 27.07.2026 | 3,82 | 3,95 | 3,74 | 3,95 | 3,54% | 78.642,00 |
| 24.07.2026 | 3,38 | 3,95 | 3,38 | 3,82 | 13,04% | 210.446,00 |
| 23.07.2026 | 3,54 | 3,54 | 3,36 | 3,38 | -3,57% | 28.907,00 |
| 22.07.2026 | 3,51 | 3,62 | 3,46 | 3,50 | 0,14% | 33.144,00 |
| 21.07.2026 | 3,51 | 3,58 | 3,46 | 3,50 | -0,29% | 27.875,00 |
| 20.07.2026 | 3,58 | 3,65 | 3,50 | 3,51 | -2,64% | 15.657,00 |
| 17.07.2026 | 3,68 | 3,72 | 3,52 | 3,60 | -3,49% | 44.606,00 |
| 16.07.2026 | 3,52 | 3,77 | 3,51 | 3,73 | 6,72% | 102.609,00 |
| 15.07.2026 | 3,46 | 3,51 | 3,42 | 3,50 | 1,16% | 40.242,00 |
| 14.07.2026 | 3,40 | 3,53 | 3,37 | 3,46 | 2,37% | 95.125,00 |
| 13.07.2026 | 3,28 | 3,40 | 3,21 | 3,38 | 2,90% | 41.788,00 |
| 10.07.2026 | 3,18 | 3,42 | 3,16 | 3,28 | 2,82% | 113.451,00 |
| 09.07.2026 | 2,97 | 3,19 | 2,96 | 3,19 | 7,77% | 119.178,00 |
| 08.07.2026 | 2,96 | 2,96 | 2,87 | 2,96 | 0,00% | 43.577,00 |
| 07.07.2026 | 2,93 | 2,97 | 2,90 | 2,96 | 0,85% | 91.980,00 |
| 06.07.2026 | 2,95 | 2,99 | 2,91 | 2,94 | -0,51% | 36.932,00 |
| 03.07.2026 | 2,91 | 2,98 | 2,88 | 2,95 | 1,37% | 24.345,00 |
| 02.07.2026 | 2,94 | 3,01 | 2,91 | 2,91 | -1,69% | 30.902,00 |
| 01.07.2026 | 2,90 | 2,96 | 2,89 | 2,96 | 0,00% | 23.755,00 |
| 30.06.2026 | 2,98 | 3,02 | 2,96 | 2,96 | -0,34% | 47.215,00 |
| 29.06.2026 | 2,87 | 2,99 | 2,87 | 2,97 | 3,30% | 75.907,00 |
| 26.06.2026 | 2,84 | 2,90 | 2,81 | 2,88 | 0,70% | 38.954,00 |
| 25.06.2026 | 2,86 | 2,90 | 2,82 | 2,86 | 0,00% | 62.129,00 |
| 24.06.2026 | 2,86 | 2,88 | 2,83 | 2,86 | -0,17% | 24.135,00 |
| 23.06.2026 | 2,90 | 2,90 | 2,83 | 2,86 | -1,38% | 43.268,00 |
| 22.06.2026 | 2,96 | 2,96 | 2,85 | 2,90 | -2,52% | 50.549,00 |
| 19.06.2026 | 2,97 | 2,99 | 2,92 | 2,98 | 0,00% | 22.278,00 |
| 18.06.2026 | 3,02 | 3,02 | 2,91 | 2,98 | -1,49% | 50.644,00 |
| 17.06.2026 | 2,98 | 3,06 | 2,97 | 3,02 | 0,50% | 30.021,00 |
| 16.06.2026 | 3,04 | 3,06 | 2,98 | 3,01 | -0,99% | 27.049,00 |
| 15.06.2026 | 3,01 | 3,06 | 3,01 | 3,04 | 0,83% | 14.212,00 |
| 12.06.2026 | 3,00 | 3,05 | 2,96 | 3,01 | -0,66% | 34.503,00 |
| 11.06.2026 | 3,04 | 3,04 | 2,99 | 3,03 | 0,00% | 17.583,00 |
| 10.06.2026 | 3,02 | 3,06 | 2,99 | 3,03 | -0,16% | 28.219,00 |
| 09.06.2026 | 3,00 | 3,10 | 2,98 | 3,04 | 0,50% | 18.636,00 |
| 08.06.2026 | 2,96 | 3,04 | 2,94 | 3,02 | 1,68% | 19.783,00 |
| 05.06.2026 | 3,04 | 3,07 | 2,96 | 2,97 | -1,66% | 34.885,00 |
| 04.06.2026 | 3,04 | 3,06 | 3,00 | 3,02 | 0,33% | 19.719,00 |
| 03.06.2026 | 3,06 | 3,06 | 3,01 | 3,01 | -0,50% | 13.998,00 |
| 02.06.2026 | 3,08 | 3,12 | 3,03 | 3,03 | -1,14% | 34.061,00 |
| 01.06.2026 | 3,09 | 3,12 | 3,05 | 3,06 | -1,61% | 24.166,00 |
| 29.05.2026 | 3,18 | 3,20 | 3,10 | 3,11 | -1,43% | 42.349,00 |
| 28.05.2026 | 3,12 | 3,18 | 3,04 | 3,16 | 1,28% | 88.349,00 |
| 27.05.2026 | 3,04 | 3,12 | 3,02 | 3,12 | 2,98% | 54.167,00 |
| 26.05.2026 | 3,02 | 3,06 | 2,95 | 3,03 | 0,33% | 50.613,00 |
| 25.05.2026 | 2,98 | 3,06 | 2,95 | 3,02 | 1,52% | 56.229,00 |
| 22.05.2026 | 2,93 | 3,00 | 2,91 | 2,97 | 2,41% | 50.487,00 |
| 21.05.2026 | 2,99 | 2,99 | 2,89 | 2,90 | -3,81% | 94.384,00 |
| 20.05.2026 | 2,87 | 3,02 | 2,84 | 3,02 | 6,91% | 123.530,00 |
| 19.05.2026 | 2,91 | 2,98 | 2,80 | 2,82 | -3,09% | 115.259,00 |
| 18.05.2026 | 2,90 | 2,94 | 2,86 | 2,91 | -0,34% | 103.239,00 |
| 15.05.2026 | 2,87 | 2,92 | 2,78 | 2,92 | 1,57% | 272.552,00 |
| 14.05.2026 | 3,00 | 3,04 | 2,80 | 2,88 | -4,33% | 729.588,00 |
| 13.05.2026 | 3,57 | 3,57 | 2,95 | 3,01 | -20,50% | 862.276,00 |
| 12.05.2026 | 3,77 | 3,80 | 3,71 | 3,78 | 0,27% | 45.855,00 |
| 11.05.2026 | 3,88 | 3,90 | 3,71 | 3,77 | -3,33% | 92.839,00 |
| 08.05.2026 | 4,01 | 4,01 | 3,70 | 3,90 | -2,50% | 127.549,00 |
| 07.05.2026 | 4,18 | 4,18 | 4,00 | 4,00 | -2,08% | 46.518,00 |
| 06.05.2026 | 3,96 | 4,28 | 3,96 | 4,09 | 3,16% | 124.882,00 |
| 05.05.2026 | 3,92 | 3,96 | 3,91 | 3,96 | 0,76% | 21.462,00 |
| 04.05.2026 | 3,94 | 3,96 | 3,90 | 3,93 | -0,13% | 19.786,00 |
| 30.04.2026 | 3,96 | 3,99 | 3,91 | 3,94 | -0,63% | 23.792,00 |
| 29.04.2026 | 4,00 | 4,02 | 3,94 | 3,96 | -1,49% | 23.149,00 |
| 28.04.2026 | 3,98 | 4,05 | 3,94 | 4,02 | 1,52% | 34.688,00 |
| 27.04.2026 | 3,96 | 4,00 | 3,96 | 3,96 | 0,25% | 18.134,00 |
| 24.04.2026 | 3,98 | 3,98 | 3,90 | 3,95 | -0,25% | 24.925,00 |
| 23.04.2026 | 3,96 | 4,01 | 3,94 | 3,96 | 0,25% | 23.196,00 |
| 22.04.2026 | 3,98 | 4,00 | 3,92 | 3,95 | -1,50% | 28.610,00 |
| 21.04.2026 | 4,00 | 4,08 | 3,99 | 4,01 | -0,50% | 41.938,00 |
| 20.04.2026 | 4,08 | 4,08 | 3,99 | 4,03 | -2,42% | 21.409,00 |
| 17.04.2026 | 4,04 | 4,13 | 3,96 | 4,13 | 1,23% | 41.343,00 |
| 16.04.2026 | 4,00 | 4,09 | 3,97 | 4,08 | 2,00% | 39.932,00 |
| 15.04.2026 | 3,89 | 4,00 | 3,87 | 4,00 | 2,70% | 46.921,00 |
| 14.04.2026 | 3,83 | 3,97 | 3,83 | 3,90 | 1,43% | 42.530,00 |
| 13.04.2026 | 3,86 | 3,89 | 3,76 | 3,84 | -1,54% | 45.774,00 |
| 10.04.2026 | 3,84 | 4,03 | 3,84 | 3,90 | 1,56% | 51.874,00 |
| 09.04.2026 | 3,98 | 3,99 | 3,84 | 3,84 | -4,48% | 49.522,00 |
| 08.04.2026 | 3,92 | 4,06 | 3,90 | 4,02 | 4,42% | 56.757,00 |
| 07.04.2026 | 3,92 | 4,05 | 3,84 | 3,85 | -1,66% | 47.962,00 |
| 02.04.2026 | 3,92 | 3,92 | 3,84 | 3,92 | 0,00% | 26.253,00 |
| 01.04.2026 | 3,90 | 3,94 | 3,88 | 3,92 | 1,16% | 30.396,00 |
| 31.03.2026 | 3,76 | 3,87 | 3,76 | 3,87 | 2,11% | 23.877,00 |
| 30.03.2026 | 3,76 | 3,79 | 3,70 | 3,79 | 0,93% | 35.452,00 |
| 27.03.2026 | 3,90 | 3,90 | 3,69 | 3,76 | -2,85% | 34.866,00 |
| 26.03.2026 | 3,88 | 3,94 | 3,86 | 3,87 | 0,26% | 25.501,00 |
| 25.03.2026 | 3,76 | 3,90 | 3,76 | 3,86 | 2,53% | 22.754,00 |