3,850€
-0,77%
Echtzeit-Aktienkurs Adocia SAS
Bid:
Ask:
Aktienkurse zur Adocia SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,90 | 3,98 | 3,75 | 3,86 | -0,45% | - |
| 24.04.2025 | 3,94 | 3,94 | 3,82 | 3,88 | -2,76% | 75.023,00 |
| 23.04.2025 | 3,86 | 4,09 | 3,73 | 3,99 | 4,86% | 212.792,00 |
| 22.04.2025 | 3,85 | 3,98 | 3,73 | 3,81 | -1,17% | 107.887,00 |
| 17.04.2025 | 3,73 | 3,85 | 3,66 | 3,85 | 2,67% | 70.857,00 |
| 16.04.2025 | 3,75 | 3,96 | 3,69 | 3,75 | -0,92% | 144.971,00 |
| 15.04.2025 | 3,69 | 3,85 | 3,62 | 3,79 | 3,27% | 118.810,00 |
| 14.04.2025 | 3,52 | 3,70 | 3,45 | 3,67 | 7,79% | 116.193,00 |
| 11.04.2025 | 3,50 | 3,52 | 3,36 | 3,40 | -1,73% | 95.035,00 |
| 10.04.2025 | 3,82 | 3,84 | 3,41 | 3,46 | 2,98% | 212.106,00 |
| 09.04.2025 | 3,48 | 3,54 | 3,31 | 3,36 | -6,28% | 98.894,00 |
| 08.04.2025 | 3,43 | 3,65 | 3,33 | 3,59 | 10,14% | 177.987,00 |
| 07.04.2025 | 3,10 | 3,41 | 2,86 | 3,26 | -3,98% | 307.889,00 |
| 04.04.2025 | 3,74 | 3,77 | 3,30 | 3,39 | -9,60% | 259.090,00 |
| 03.04.2025 | 3,82 | 3,94 | 3,72 | 3,75 | -4,21% | 126.943,00 |
| 02.04.2025 | 3,98 | 3,98 | 3,80 | 3,92 | -2,13% | 147.730,00 |
| 01.04.2025 | 3,92 | 4,16 | 3,85 | 4,00 | 1,27% | 143.304,00 |
| 31.03.2025 | 3,92 | 4,36 | 3,80 | 3,95 | 3,95% | 307.867,00 |
| 28.03.2025 | 3,86 | 3,93 | 3,74 | 3,80 | -1,55% | 130.925,00 |
| 27.03.2025 | 3,92 | 4,01 | 3,86 | 3,86 | -1,15% | 110.042,00 |
| 26.03.2025 | 4,12 | 4,20 | 3,85 | 3,91 | -6,13% | 147.155,00 |
| 25.03.2025 | 4,17 | 4,29 | 4,14 | 4,16 | -0,83% | 51.738,00 |
| 24.03.2025 | 4,47 | 4,52 | 4,15 | 4,20 | -5,94% | 124.859,00 |
| 21.03.2025 | 4,60 | 4,60 | 4,46 | 4,46 | -2,73% | 33.237,00 |
| 20.03.2025 | 4,49 | 4,62 | 4,44 | 4,59 | 3,03% | 74.016,00 |
| 19.03.2025 | 4,60 | 4,62 | 4,44 | 4,45 | -3,16% | 70.921,00 |
| 18.03.2025 | 4,53 | 4,70 | 4,50 | 4,60 | 2,22% | 50.474,00 |
| 17.03.2025 | 4,47 | 4,75 | 4,44 | 4,50 | 1,93% | 102.796,00 |
| 14.03.2025 | 4,50 | 4,55 | 4,40 | 4,41 | -1,34% | 42.992,00 |
| 13.03.2025 | 4,66 | 4,66 | 4,47 | 4,47 | -3,66% | 56.834,00 |
| 12.03.2025 | 4,45 | 4,72 | 4,42 | 4,64 | 5,57% | 99.854,00 |
| 11.03.2025 | 4,61 | 4,67 | 4,37 | 4,40 | -4,66% | 126.975,00 |
| 10.03.2025 | 4,79 | 4,79 | 4,60 | 4,61 | -3,05% | 106.346,00 |
| 07.03.2025 | 4,80 | 4,96 | 4,66 | 4,76 | -0,83% | 141.520,00 |
| 06.03.2025 | 4,88 | 4,99 | 4,75 | 4,80 | -1,64% | 141.411,00 |
| 05.03.2025 | 5,12 | 5,22 | 4,85 | 4,88 | -3,08% | 162.215,00 |
| 04.03.2025 | 5,25 | 5,37 | 4,92 | 5,03 | -5,27% | 154.394,00 |
| 03.03.2025 | 5,26 | 5,49 | 5,08 | 5,31 | 2,12% | 223.046,00 |
| 28.02.2025 | 4,77 | 5,39 | 4,74 | 5,20 | 9,36% | 357.910,00 |
| 27.02.2025 | 4,59 | 4,84 | 4,59 | 4,76 | 3,37% | 143.763,00 |
| 26.02.2025 | 4,67 | 4,80 | 4,43 | 4,60 | -2,65% | 293.447,00 |
| 25.02.2025 | 4,81 | 4,94 | 4,70 | 4,73 | -1,97% | 80.235,00 |
| 24.02.2025 | 4,90 | 4,99 | 4,81 | 4,82 | -2,43% | 58.154,00 |
| 21.02.2025 | 4,97 | 5,22 | 4,91 | 4,94 | -0,60% | 161.451,00 |
| 20.02.2025 | 4,95 | 5,12 | 4,81 | 4,97 | -1,19% | 94.891,00 |
| 19.02.2025 | 4,66 | 5,04 | 4,43 | 5,03 | 8,06% | 223.369,00 |
| 18.02.2025 | 4,89 | 5,12 | 4,65 | 4,66 | -4,61% | 279.499,00 |
| 17.02.2025 | 5,30 | 5,35 | 4,77 | 4,88 | -8,79% | 348.568,00 |
| 14.02.2025 | 5,44 | 5,58 | 5,31 | 5,35 | -1,65% | 84.959,00 |
| 13.02.2025 | 5,38 | 5,54 | 5,38 | 5,44 | 1,12% | 45.680,00 |
| 12.02.2025 | 5,36 | 5,55 | 5,30 | 5,38 | 0,37% | 95.940,00 |
| 11.02.2025 | 5,40 | 5,41 | 5,31 | 5,36 | -0,74% | 61.316,00 |
| 10.02.2025 | 5,58 | 5,58 | 5,40 | 5,40 | -3,57% | 94.978,00 |
| 07.02.2025 | 5,55 | 6,00 | 5,55 | 5,60 | 0,00% | 151.801,00 |
| 06.02.2025 | 5,42 | 5,64 | 5,33 | 5,60 | 3,32% | 100.379,00 |
| 05.02.2025 | 5,51 | 5,83 | 5,28 | 5,42 | -2,52% | 176.075,00 |
| 04.02.2025 | 5,60 | 5,72 | 5,50 | 5,56 | -1,07% | 46.728,00 |
| 03.02.2025 | 5,80 | 5,85 | 5,41 | 5,62 | -4,10% | 215.957,00 |
| 31.01.2025 | 5,86 | 6,05 | 5,83 | 5,86 | -0,34% | 83.500,00 |
| 30.01.2025 | 5,99 | 6,06 | 5,87 | 5,88 | -1,51% | 73.494,00 |
| 29.01.2025 | 6,16 | 6,45 | 5,93 | 5,97 | -3,24% | 110.568,00 |
| 28.01.2025 | 6,09 | 6,33 | 6,05 | 6,17 | 1,65% | 90.316,00 |
| 27.01.2025 | 6,01 | 6,20 | 6,01 | 6,07 | -0,33% | 46.167,00 |
| 24.01.2025 | 6,11 | 6,21 | 6,00 | 6,09 | 0,33% | 51.268,00 |
| 23.01.2025 | 5,90 | 6,20 | 5,88 | 6,07 | 2,53% | 69.195,00 |
| 22.01.2025 | 5,96 | 6,04 | 5,86 | 5,92 | 0,00% | 40.612,00 |
| 21.01.2025 | 6,01 | 6,16 | 5,90 | 5,92 | -1,99% | 79.049,00 |
| 20.01.2025 | 6,20 | 6,28 | 6,01 | 6,04 | -4,43% | 102.003,00 |
| 17.01.2025 | 6,04 | 6,88 | 6,03 | 6,32 | 5,16% | 334.879,00 |
| 16.01.2025 | 6,00 | 6,09 | 5,96 | 6,01 | 0,84% | 20.264,00 |
| 15.01.2025 | 6,00 | 6,03 | 5,87 | 5,96 | 1,02% | 26.146,00 |
| 14.01.2025 | 5,90 | 6,16 | 5,82 | 5,90 | 1,20% | 55.418,00 |
| 13.01.2025 | 5,90 | 6,05 | 5,82 | 5,83 | -1,19% | 35.830,00 |
| 10.01.2025 | 6,09 | 6,10 | 5,90 | 5,90 | -2,32% | 42.206,00 |
| 09.01.2025 | 5,85 | 6,31 | 5,82 | 6,04 | 2,90% | 136.258,00 |
| 08.01.2025 | 6,04 | 6,06 | 5,83 | 5,87 | -3,45% | 72.663,00 |
| 07.01.2025 | 6,00 | 6,35 | 5,99 | 6,08 | -0,65% | 50.961,00 |
| 06.01.2025 | 6,30 | 6,46 | 6,11 | 6,12 | -3,16% | 37.785,00 |
| 03.01.2025 | 6,36 | 6,61 | 6,32 | 6,32 | -1,71% | 62.248,00 |
| 02.01.2025 | 6,18 | 6,47 | 6,01 | 6,43 | 6,99% | 87.971,00 |
| 31.12.2024 | 5,95 | 6,22 | 5,95 | 6,01 | 1,35% | 56.495,00 |
| 30.12.2024 | 5,86 | 6,04 | 5,80 | 5,93 | 2,07% | 36.215,00 |
| 27.12.2024 | 5,99 | 6,15 | 5,72 | 5,81 | -2,84% | 93.143,00 |
| 24.12.2024 | 5,93 | 6,03 | 5,77 | 5,98 | 1,01% | 77.920,00 |
| 23.12.2024 | 5,81 | 6,02 | 5,64 | 5,92 | 2,07% | 105.341,00 |
| 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 |