10,090€
-6,57%
Echtzeit-Aktienkurs Adocia SAS
Bid:
Ask:
Aktienkurse zur Adocia SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,02 | 11,02 | 10,13 | 10,22 | -5,37% | - |
| 15.10.2025 | 12,30 | 12,40 | 10,50 | 10,80 | 7,78% | 1.402.974,00 |
| 14.10.2025 | 10,74 | 11,38 | 9,80 | 10,02 | -4,93% | 1.129.729,00 |
| 13.10.2025 | 9,98 | 10,54 | 9,46 | 10,54 | 8,10% | 723.137,00 |
| 10.10.2025 | 10,50 | 10,82 | 9,50 | 9,75 | -6,97% | 1.360.874,00 |
| 09.10.2025 | 7,85 | 10,48 | 7,83 | 10,48 | 35,40% | 2.075.304,00 |
| 08.10.2025 | 7,82 | 8,02 | 7,70 | 7,74 | -1,40% | 195.166,00 |
| 07.10.2025 | 7,41 | 8,12 | 7,41 | 7,85 | 5,09% | 279.609,00 |
| 06.10.2025 | 7,63 | 7,67 | 7,38 | 7,47 | -2,86% | 239.575,00 |
| 03.10.2025 | 7,80 | 8,02 | 7,61 | 7,69 | -0,26% | 254.190,00 |
| 02.10.2025 | 8,19 | 8,27 | 7,70 | 7,71 | -5,51% | 274.692,00 |
| 01.10.2025 | 8,15 | 8,45 | 8,03 | 8,16 | 0,49% | 272.337,00 |
| 30.09.2025 | 7,60 | 8,32 | 7,60 | 8,12 | 6,84% | 557.184,00 |
| 29.09.2025 | 7,34 | 7,73 | 7,12 | 7,60 | 4,11% | 253.634,00 |
| 26.09.2025 | 7,60 | 7,60 | 6,95 | 7,30 | -4,33% | 493.445,00 |
| 25.09.2025 | 7,90 | 7,98 | 7,63 | 7,63 | -1,93% | 145.389,00 |
| 24.09.2025 | 7,74 | 8,07 | 7,71 | 7,78 | -0,26% | 182.172,00 |
| 23.09.2025 | 8,27 | 8,27 | 7,80 | 7,80 | -6,92% | 279.331,00 |
| 22.09.2025 | 7,65 | 8,53 | 7,53 | 8,38 | 10,26% | 279.401,00 |
| 19.09.2025 | 7,86 | 7,95 | 7,55 | 7,60 | -2,69% | 173.559,00 |
| 18.09.2025 | 7,91 | 7,99 | 7,45 | 7,81 | -1,14% | 247.572,00 |
| 17.09.2025 | 7,90 | 8,07 | 7,78 | 7,90 | 0,13% | 157.156,00 |
| 16.09.2025 | 8,25 | 8,25 | 7,85 | 7,89 | -4,01% | 174.145,00 |
| 15.09.2025 | 8,22 | 8,52 | 8,10 | 8,22 | 0,37% | 206.231,00 |
| 12.09.2025 | 8,44 | 8,58 | 8,07 | 8,19 | -2,03% | 230.901,00 |
| 11.09.2025 | 7,95 | 9,00 | 7,92 | 8,36 | 5,29% | 540.424,00 |
| 10.09.2025 | 8,01 | 8,17 | 7,83 | 7,94 | -1,37% | 146.113,00 |
| 09.09.2025 | 7,80 | 8,14 | 7,66 | 8,05 | 4,27% | 217.954,00 |
| 08.09.2025 | 7,98 | 8,08 | 7,67 | 7,72 | -3,86% | 171.023,00 |
| 05.09.2025 | 7,91 | 8,52 | 7,74 | 8,03 | 0,75% | 283.400,00 |
| 04.09.2025 | 8,31 | 8,39 | 7,79 | 7,97 | -2,69% | 272.271,00 |
| 03.09.2025 | 8,09 | 8,29 | 8,00 | 8,19 | 0,86% | 169.385,00 |
| 02.09.2025 | 7,99 | 8,60 | 7,86 | 8,12 | 2,40% | 420.149,00 |
| 01.09.2025 | 8,26 | 8,36 | 7,90 | 7,93 | -4,23% | 275.926,00 |
| 29.08.2025 | 8,61 | 9,25 | 8,28 | 8,28 | -5,69% | 479.658,00 |
| 28.08.2025 | 7,78 | 8,90 | 7,70 | 8,78 | 15,22% | 768.603,00 |
| 27.08.2025 | 8,20 | 8,43 | 7,62 | 7,62 | -8,19% | 495.666,00 |
| 26.08.2025 | 8,59 | 8,75 | 8,03 | 8,30 | -6,64% | 545.135,00 |
| 25.08.2025 | 9,10 | 9,40 | 8,54 | 8,89 | -0,11% | 532.752,00 |
| 22.08.2025 | 8,51 | 9,10 | 8,46 | 8,90 | 4,58% | 428.448,00 |
| 21.08.2025 | 8,12 | 9,61 | 8,07 | 8,51 | 3,78% | 958.827,00 |
| 20.08.2025 | 8,45 | 8,88 | 7,95 | 8,20 | -4,98% | 714.246,00 |
| 19.08.2025 | 9,60 | 9,93 | 8,63 | 8,63 | -11,40% | 743.641,00 |
| 18.08.2025 | 9,85 | 10,30 | 9,18 | 9,74 | -1,02% | 607.581,00 |
| 15.08.2025 | 9,88 | 11,10 | 9,61 | 9,84 | -2,57% | 1.282.553,00 |
| 14.08.2025 | 8,37 | 10,10 | 8,20 | 10,10 | 20,38% | 691.640,00 |
| 13.08.2025 | 8,85 | 8,94 | 7,99 | 8,39 | -4,77% | 1.029.013,00 |
| 12.08.2025 | 6,74 | 8,81 | 6,64 | 8,81 | 30,71% | 1.526.591,00 |
| 11.08.2025 | 6,78 | 6,90 | 6,46 | 6,74 | 0,60% | 192.904,00 |
| 08.08.2025 | 6,68 | 6,78 | 6,60 | 6,70 | 0,75% | 136.062,00 |
| 07.08.2025 | 6,52 | 6,70 | 6,44 | 6,65 | 1,22% | 250.314,00 |
| 06.08.2025 | 6,84 | 6,84 | 6,44 | 6,57 | -3,95% | 330.211,00 |
| 05.08.2025 | 6,88 | 7,03 | 6,66 | 6,84 | 1,48% | 288.936,00 |
| 04.08.2025 | 6,76 | 6,90 | 6,54 | 6,74 | 0,60% | 366.680,00 |
| 01.08.2025 | 7,16 | 7,30 | 6,60 | 6,70 | -6,42% | 588.108,00 |
| 31.07.2025 | 7,38 | 7,79 | 7,10 | 7,16 | -3,63% | 439.974,00 |
| 30.07.2025 | 7,50 | 8,05 | 7,34 | 7,43 | -3,88% | 492.491,00 |
| 29.07.2025 | 8,05 | 8,49 | 7,62 | 7,73 | -3,98% | 553.631,00 |
| 28.07.2025 | 9,10 | 9,20 | 7,80 | 8,05 | 5,92% | 1.084.972,00 |
| 25.07.2025 | 5,84 | 9,66 | 5,71 | 7,60 | 43,13% | 2.790.934,00 |
| 24.07.2025 | 5,20 | 5,71 | 4,98 | 5,31 | 7,06% | 858.222,00 |
| 23.07.2025 | 4,32 | 5,09 | 3,94 | 4,96 | 16,43% | 924.434,00 |
| 22.07.2025 | 4,36 | 4,40 | 4,21 | 4,26 | -2,41% | 81.262,00 |
| 21.07.2025 | 4,10 | 4,45 | 4,10 | 4,37 | 5,82% | 300.738,00 |
| 18.07.2025 | 4,55 | 4,55 | 4,10 | 4,13 | -8,74% | 301.508,00 |
| 17.07.2025 | 4,69 | 4,85 | 4,49 | 4,52 | -0,22% | 392.704,00 |
| 16.07.2025 | 3,95 | 4,65 | 3,94 | 4,53 | 14,83% | 556.139,00 |
| 15.07.2025 | 3,78 | 4,15 | 3,78 | 3,95 | 5,20% | 279.741,00 |
| 14.07.2025 | 3,75 | 3,80 | 3,75 | 3,75 | -0,27% | 39.815,00 |
| 11.07.2025 | 3,86 | 3,86 | 3,74 | 3,76 | -1,57% | 55.287,00 |
| 10.07.2025 | 3,90 | 3,98 | 3,76 | 3,82 | -2,55% | 119.009,00 |
| 09.07.2025 | 3,81 | 3,98 | 3,80 | 3,92 | 2,48% | 87.987,00 |
| 08.07.2025 | 3,65 | 3,84 | 3,63 | 3,83 | 4,22% | 111.446,00 |
| 07.07.2025 | 3,76 | 3,76 | 3,62 | 3,67 | -2,91% | 101.529,00 |
| 04.07.2025 | 3,86 | 3,95 | 3,76 | 3,78 | -1,31% | 94.053,00 |
| 03.07.2025 | 3,90 | 3,90 | 3,80 | 3,83 | -1,79% | 86.926,00 |
| 02.07.2025 | 3,77 | 4,07 | 3,70 | 3,90 | 4,42% | 178.952,00 |
| 01.07.2025 | 3,71 | 3,79 | 3,68 | 3,74 | 0,95% | 63.976,00 |
| 30.06.2025 | 3,81 | 3,87 | 3,67 | 3,70 | -1,60% | 142.289,00 |
| 27.06.2025 | 3,92 | 3,94 | 3,70 | 3,76 | -3,34% | 181.481,00 |
| 26.06.2025 | 3,70 | 4,06 | 3,62 | 3,89 | 5,85% | 261.152,00 |
| 25.06.2025 | 3,58 | 4,08 | 3,58 | 3,68 | 4,55% | 337.570,00 |
| 24.06.2025 | 3,64 | 3,68 | 3,48 | 3,52 | -1,26% | 132.796,00 |
| 23.06.2025 | 3,70 | 3,71 | 3,47 | 3,56 | -5,44% | 143.423,00 |
| 20.06.2025 | 3,75 | 3,90 | 3,72 | 3,77 | 0,27% | 126.599,00 |
| 19.06.2025 | 3,86 | 3,89 | 3,75 | 3,76 | -2,97% | 103.624,00 |
| 18.06.2025 | 3,88 | 4,10 | 3,84 | 3,87 | 0,26% | 170.163,00 |
| 17.06.2025 | 3,87 | 4,02 | 3,76 | 3,86 | -1,78% | 140.481,00 |
| 16.06.2025 | 3,61 | 4,30 | 3,61 | 3,93 | 8,56% | 490.688,00 |
| 13.06.2025 | 3,51 | 3,67 | 3,50 | 3,62 | -2,29% | 68.803,00 |
| 12.06.2025 | 3,80 | 3,88 | 3,66 | 3,71 | -2,76% | 135.079,00 |
| 11.06.2025 | 3,59 | 4,06 | 3,52 | 3,81 | 7,02% | 396.311,00 |
| 10.06.2025 | 3,47 | 3,62 | 3,40 | 3,56 | 1,86% | 133.448,00 |
| 09.06.2025 | 3,48 | 3,57 | 3,45 | 3,50 | 0,72% | 66.888,00 |
| 06.06.2025 | 3,47 | 3,62 | 3,43 | 3,47 | 0,14% | 110.916,00 |
| 05.06.2025 | 3,54 | 3,54 | 3,40 | 3,47 | -0,57% | 53.887,00 |
| 04.06.2025 | 3,36 | 3,56 | 3,35 | 3,49 | 4,19% | 147.584,00 |
| 03.06.2025 | 3,52 | 3,52 | 3,30 | 3,35 | -4,97% | 170.638,00 |
| 02.06.2025 | 3,64 | 3,68 | 3,50 | 3,52 | -4,48% | 138.613,00 |
| 30.05.2025 | 3,77 | 3,83 | 3,67 | 3,69 | -2,12% | 68.741,00 |