7,085€
0,07%
Echtzeit-Aktienkurs Adocia SAS
Bid:
Ask:
Aktienkurse zur Adocia SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 7,20 | 7,36 | 7,00 | 7,00 | -1,13% | 264.410,00 |
| 11.12.2025 | 7,03 | 7,12 | 6,93 | 7,08 | 1,87% | 119.002,00 |
| 10.12.2025 | 6,99 | 7,32 | 6,90 | 6,95 | 0,29% | 350.368,00 |
| 09.12.2025 | 7,12 | 7,19 | 6,74 | 6,93 | -2,94% | 366.901,00 |
| 08.12.2025 | 7,69 | 7,70 | 7,10 | 7,14 | -5,31% | 376.185,00 |
| 05.12.2025 | 7,47 | 7,65 | 7,14 | 7,54 | 0,27% | 400.957,00 |
| 04.12.2025 | 7,90 | 7,90 | 7,48 | 7,52 | -5,05% | 333.182,00 |
| 03.12.2025 | 8,05 | 8,07 | 7,90 | 7,92 | -1,12% | 69.251,00 |
| 02.12.2025 | 8,00 | 8,35 | 8,00 | 8,01 | 0,50% | 207.362,00 |
| 01.12.2025 | 8,01 | 8,06 | 7,91 | 7,97 | -1,48% | 90.603,00 |
| 28.11.2025 | 8,17 | 8,20 | 8,01 | 8,09 | -0,37% | 115.722,00 |
| 27.11.2025 | 8,00 | 8,25 | 7,90 | 8,12 | 2,78% | 159.031,00 |
| 26.11.2025 | 8,13 | 8,23 | 7,88 | 7,90 | -2,35% | 112.385,00 |
| 25.11.2025 | 8,44 | 8,61 | 8,09 | 8,09 | -1,94% | 325.800,00 |
| 24.11.2025 | 7,85 | 8,29 | 7,83 | 8,25 | 6,04% | 173.543,00 |
| 21.11.2025 | 7,77 | 8,10 | 7,70 | 7,78 | -2,38% | 260.699,00 |
| 20.11.2025 | 8,20 | 8,26 | 7,97 | 7,97 | -0,87% | 125.175,00 |
| 19.11.2025 | 8,52 | 8,55 | 7,95 | 8,04 | -5,08% | 334.720,00 |
| 18.11.2025 | 8,75 | 8,75 | 8,46 | 8,47 | -4,08% | 209.738,00 |
| 17.11.2025 | 8,89 | 8,92 | 8,69 | 8,83 | -0,56% | 129.364,00 |
| 14.11.2025 | 8,80 | 8,88 | 8,66 | 8,88 | 0,79% | 94.188,00 |
| 13.11.2025 | 9,00 | 9,40 | 8,81 | 8,81 | -2,11% | 283.233,00 |
| 12.11.2025 | 9,12 | 9,65 | 8,96 | 9,00 | 1,35% | 553.205,00 |
| 11.11.2025 | 8,80 | 9,01 | 8,78 | 8,88 | 0,34% | 88.713,00 |
| 10.11.2025 | 8,79 | 9,05 | 8,77 | 8,85 | 1,96% | 187.585,00 |
| 07.11.2025 | 8,96 | 9,04 | 8,56 | 8,68 | -2,80% | 170.264,00 |
| 06.11.2025 | 8,90 | 9,21 | 8,80 | 8,93 | 0,34% | 245.128,00 |
| 05.11.2025 | 8,88 | 8,96 | 8,80 | 8,90 | -1,55% | 96.892,00 |
| 04.11.2025 | 8,88 | 9,08 | 8,65 | 9,04 | 1,46% | 169.816,00 |
| 03.11.2025 | 8,97 | 9,32 | 8,78 | 8,91 | 2,18% | 275.750,00 |
| 31.10.2025 | 9,08 | 9,14 | 8,68 | 8,72 | -3,75% | 272.358,00 |
| 30.10.2025 | 9,60 | 9,60 | 8,99 | 9,06 | -5,92% | 319.863,00 |
| 29.10.2025 | 9,50 | 9,76 | 9,39 | 9,63 | 1,80% | 268.144,00 |
| 28.10.2025 | 9,08 | 9,67 | 9,03 | 9,46 | 4,88% | 601.731,00 |
| 27.10.2025 | 9,05 | 9,45 | 8,95 | 9,02 | 1,12% | 331.261,00 |
| 24.10.2025 | 8,55 | 9,12 | 8,29 | 8,92 | 4,94% | 377.173,00 |
| 23.10.2025 | 8,64 | 8,66 | 8,20 | 8,50 | -1,85% | 360.999,00 |
| 22.10.2025 | 8,58 | 8,81 | 8,35 | 8,66 | 0,46% | 317.817,00 |
| 21.10.2025 | 9,40 | 9,40 | 8,55 | 8,62 | -8,59% | 545.231,00 |
| 20.10.2025 | 10,14 | 10,14 | 9,13 | 9,43 | -4,46% | 610.166,00 |
| 17.10.2025 | 9,98 | 10,18 | 9,50 | 9,87 | -1,10% | 386.504,00 |
| 16.10.2025 | 10,74 | 10,98 | 9,80 | 9,98 | -7,59% | 845.936,00 |
| 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 |