5,865€
-6,01%
Echtzeit-Aktienkurs Adocia SAS
Bid:
Ask:
Aktienkurse zur Adocia SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6,22 | 6,65 | 5,52 | 5,80 | -7,05% | 370.816,00 |
| 19.12.2024 | 6,23 | 6,38 | 6,00 | 6,24 | -2,35% | 79.460,00 |
| 18.12.2024 | 6,24 | 6,48 | 6,17 | 6,39 | 1,59% | 75.141,00 |
| 17.12.2024 | 6,78 | 6,79 | 6,24 | 6,29 | -8,18% | 142.159,00 |
| 16.12.2024 | 7,00 | 7,25 | 6,84 | 6,85 | -4,06% | 59.895,00 |
| 13.12.2024 | 7,59 | 7,66 | 7,07 | 7,14 | -0,56% | 140.800,00 |
| 12.12.2024 | 6,85 | 7,20 | 6,77 | 7,18 | 4,82% | 62.187,00 |
| 11.12.2024 | 7,18 | 7,20 | 6,65 | 6,85 | -4,86% | 103.875,00 |
| 10.12.2024 | 7,06 | 7,47 | 6,95 | 7,20 | 1,98% | 132.728,00 |
| 09.12.2024 | 6,92 | 7,17 | 6,88 | 7,06 | 2,02% | 76.998,00 |
| 06.12.2024 | 6,84 | 7,08 | 6,77 | 6,92 | 0,44% | 91.810,00 |
| 05.12.2024 | 7,45 | 7,45 | 6,55 | 6,89 | -6,26% | 281.813,00 |
| 04.12.2024 | 6,95 | 7,88 | 6,89 | 7,35 | 7,77% | 131.741,00 |
| 03.12.2024 | 6,82 | 7,09 | 6,76 | 6,82 | 1,19% | 93.364,00 |
| 02.12.2024 | 7,48 | 7,56 | 6,74 | 6,74 | -10,13% | 153.374,00 |
| 29.11.2024 | 7,52 | 7,76 | 7,12 | 7,50 | 0,00% | 153.450,00 |
| 28.11.2024 | 8,19 | 8,22 | 7,38 | 7,50 | -8,42% | 257.776,00 |
| 27.11.2024 | 9,10 | 9,30 | 8,19 | 8,19 | -8,70% | 232.903,00 |
| 26.11.2024 | 7,80 | 9,07 | 7,71 | 8,97 | 14,41% | 161.292,00 |
| 25.11.2024 | 8,19 | 8,20 | 7,61 | 7,84 | -3,57% | 125.394,00 |
| 22.11.2024 | 8,20 | 8,30 | 7,86 | 8,13 | -0,43% | 64.305,00 |
| 21.11.2024 | 8,35 | 8,39 | 8,16 | 8,17 | -1,98% | - |
| 20.11.2024 | 8,40 | 8,70 | 8,22 | 8,33 | -0,83% | 73.062,00 |
| 19.11.2024 | 8,24 | 8,55 | 7,87 | 8,40 | 1,94% | 70.111,00 |
| 18.11.2024 | 8,03 | 8,57 | 7,98 | 8,24 | 1,60% | 52.336,00 |
| 15.11.2024 | 8,30 | 8,65 | 8,03 | 8,11 | -2,99% | 77.679,00 |
| 14.11.2024 | 7,84 | 8,65 | 7,65 | 8,36 | 4,89% | 164.780,00 |
| 13.11.2024 | 8,71 | 8,89 | 7,93 | 7,97 | -8,60% | 171.451,00 |
| 12.11.2024 | 9,09 | 9,09 | 8,67 | 8,72 | -4,39% | 63.622,00 |
| 11.11.2024 | 9,21 | 9,44 | 9,12 | 9,12 | 0,22% | 71.641,00 |
| 08.11.2024 | 8,70 | 9,35 | 8,65 | 9,10 | 4,72% | 154.782,00 |
| 07.11.2024 | 8,90 | 9,10 | 8,67 | 8,69 | 0,81% | 167.262,00 |
| 06.11.2024 | 9,00 | 9,45 | 8,37 | 8,62 | -5,17% | 292.454,00 |
| 05.11.2024 | 10,20 | 10,36 | 8,90 | 9,09 | -11,58% | 349.708,00 |
| 04.11.2024 | 10,36 | 10,96 | 10,10 | 10,28 | 0,78% | 408.702,00 |
| 01.11.2024 | 9,10 | 10,30 | 9,08 | 10,20 | 12,09% | 317.023,00 |
| 31.10.2024 | 9,70 | 9,88 | 9,00 | 9,10 | 0,11% | 215.901,00 |
| 30.10.2024 | 9,35 | 9,39 | 8,83 | 9,09 | -4,72% | 188.793,00 |
| 29.10.2024 | 9,60 | 9,85 | 9,30 | 9,54 | 1,17% | 133.351,00 |
| 28.10.2024 | 9,57 | 10,12 | 9,26 | 9,43 | -0,74% | 160.034,00 |
| 25.10.2024 | 9,86 | 10,12 | 9,11 | 9,50 | -4,04% | 193.535,00 |
| 24.10.2024 | 9,20 | 10,50 | 8,70 | 9,90 | 3,45% | 455.117,00 |
| 23.10.2024 | 9,42 | 10,76 | 9,11 | 9,57 | 4,25% | 862.517,00 |
| 22.10.2024 | 8,00 | 9,18 | 7,70 | 9,18 | 20,63% | 572.138,00 |
| 21.10.2024 | 7,63 | 7,99 | 7,10 | 7,61 | 1,60% | 313.575,00 |
| 18.10.2024 | 6,14 | 7,49 | 6,00 | 7,49 | 21,00% | 282.865,00 |
| 17.10.2024 | 6,37 | 6,40 | 6,11 | 6,19 | -4,48% | 101.368,00 |
| 16.10.2024 | 5,80 | 7,00 | 5,80 | 6,48 | 11,72% | 615.687,00 |
| 15.10.2024 | 5,83 | 5,91 | 5,67 | 5,80 | 6,23% | - |
| 14.10.2024 | 5,66 | 5,76 | 5,45 | 5,46 | -1,97% | 41.816,00 |
| 11.10.2024 | 5,35 | 5,66 | 5,30 | 5,57 | 3,53% | 83.389,00 |
| 10.10.2024 | 5,33 | 5,49 | 5,27 | 5,38 | 0,19% | 45.541,00 |
| 09.10.2024 | 5,32 | 5,37 | 5,26 | 5,37 | 0,94% | 18.099,00 |
| 08.10.2024 | 5,37 | 5,37 | 5,27 | 5,32 | -1,48% | 21.788,00 |
| 07.10.2024 | 5,50 | 5,50 | 5,30 | 5,40 | -1,46% | 33.910,00 |
| 04.10.2024 | 5,21 | 5,49 | 5,21 | 5,48 | 2,62% | 44.202,00 |
| 03.10.2024 | 5,37 | 5,44 | 5,20 | 5,34 | -0,56% | 38.557,00 |
| 02.10.2024 | 5,48 | 5,54 | 5,33 | 5,37 | -3,07% | 50.920,00 |
| 01.10.2024 | 5,84 | 5,84 | 5,44 | 5,54 | -5,14% | 64.434,00 |
| 30.09.2024 | 5,79 | 5,94 | 5,72 | 5,84 | 1,39% | 49.099,00 |
| 27.09.2024 | 5,76 | 5,80 | 5,69 | 5,76 | 0,00% | 20.908,00 |
| 26.09.2024 | 5,64 | 5,79 | 5,64 | 5,76 | 1,95% | 33.176,00 |
| 25.09.2024 | 5,70 | 5,74 | 5,55 | 5,65 | -1,57% | 38.048,00 |
| 24.09.2024 | 5,86 | 6,00 | 5,74 | 5,74 | -0,52% | 111.452,00 |
| 23.09.2024 | 5,60 | 5,92 | 5,51 | 5,77 | 1,76% | 78.713,00 |
| 20.09.2024 | 5,49 | 5,86 | 5,11 | 5,67 | 3,09% | 146.623,00 |
| 19.09.2024 | 5,69 | 5,94 | 5,48 | 5,50 | -3,51% | 99.373,00 |
| 18.09.2024 | 5,67 | 5,74 | 5,65 | 5,70 | 0,71% | 22.264,00 |
| 17.09.2024 | 5,66 | 5,75 | 5,62 | 5,66 | 0,00% | 28.426,00 |
| 16.09.2024 | 5,57 | 5,74 | 5,52 | 5,66 | 1,62% | 32.155,00 |
| 13.09.2024 | 5,50 | 5,66 | 5,47 | 5,57 | 1,09% | 37.428,00 |
| 12.09.2024 | 5,54 | 5,65 | 5,50 | 5,51 | -0,18% | 30.144,00 |
| 11.09.2024 | 5,78 | 5,94 | 5,51 | 5,52 | -3,16% | 85.959,00 |
| 10.09.2024 | 5,82 | 5,82 | 5,50 | 5,70 | -2,06% | 70.556,00 |
| 09.09.2024 | 5,55 | 6,09 | 5,47 | 5,82 | 6,59% | 171.300,00 |
| 06.09.2024 | 5,50 | 5,59 | 5,35 | 5,46 | -0,36% | 46.220,00 |
| 05.09.2024 | 5,70 | 5,79 | 5,48 | 5,48 | -4,36% | 104.896,00 |
| 04.09.2024 | 5,74 | 6,00 | 5,64 | 5,73 | -1,55% | 69.119,00 |
| 03.09.2024 | 5,86 | 6,03 | 5,76 | 5,82 | -1,19% | 28.945,00 |
| 02.09.2024 | 6,12 | 6,12 | 5,84 | 5,89 | -2,81% | 30.159,00 |
| 30.08.2024 | 6,14 | 6,18 | 5,96 | 6,06 | -0,66% | 60.901,00 |
| 29.08.2024 | 6,08 | 6,32 | 5,95 | 6,10 | 0,33% | 100.924,00 |
| 28.08.2024 | 5,84 | 6,09 | 5,76 | 6,08 | 5,19% | 96.774,00 |
| 27.08.2024 | 5,90 | 5,90 | 5,74 | 5,78 | 0,00% | 31.952,00 |
| 26.08.2024 | 5,80 | 6,09 | 5,78 | 5,78 | 0,17% | 87.172,00 |
| 23.08.2024 | 5,45 | 5,98 | 5,34 | 5,77 | 4,91% | 141.644,00 |
| 22.08.2024 | 5,67 | 5,70 | 5,47 | 5,50 | -2,83% | 47.555,00 |
| 21.08.2024 | 5,83 | 5,83 | 5,64 | 5,66 | -2,92% | 52.655,00 |
| 20.08.2024 | 5,73 | 5,97 | 5,67 | 5,83 | 1,22% | 51.407,00 |
| 19.08.2024 | 5,90 | 5,98 | 5,62 | 5,76 | -3,03% | 70.786,00 |
| 16.08.2024 | 6,16 | 6,44 | 5,94 | 5,94 | -3,57% | 109.850,00 |
| 15.08.2024 | 5,74 | 6,17 | 5,71 | 6,16 | 7,69% | 60.165,00 |
| 14.08.2024 | 5,70 | 5,78 | 5,62 | 5,72 | 1,42% | 34.338,00 |
| 13.08.2024 | 5,87 | 5,93 | 5,64 | 5,64 | -2,08% | 38.582,00 |
| 12.08.2024 | 5,91 | 6,18 | 5,70 | 5,76 | 0,52% | 98.546,00 |
| 09.08.2024 | 5,58 | 5,91 | 5,52 | 5,73 | 2,69% | 80.254,00 |
| 08.08.2024 | 5,63 | 5,63 | 5,40 | 5,58 | -0,71% | 49.865,00 |
| 07.08.2024 | 5,56 | 5,64 | 5,36 | 5,62 | 4,46% | 29.891,00 |
| 06.08.2024 | 5,36 | 5,70 | 5,30 | 5,38 | 1,13% | 73.808,00 |
| 05.08.2024 | 5,38 | 5,48 | 5,12 | 5,32 | -5,51% | 117.891,00 |