6,650€
Echtzeit-Aktienkurs Adocia SAS
Bid:
Ask:
Aktienkurse zur Adocia SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 3,87 | 3,92 | 3,76 | 3,77 | -1,95% | 116.459,00 |
| 28.05.2025 | 3,64 | 4,00 | 3,64 | 3,84 | 4,92% | 282.559,00 |
| 27.05.2025 | 3,63 | 3,72 | 3,52 | 3,66 | 1,24% | 136.839,00 |
| 26.05.2025 | 3,66 | 3,71 | 3,55 | 3,62 | 1,26% | 84.145,00 |
| 23.05.2025 | 3,75 | 3,81 | 3,51 | 3,57 | -4,03% | 190.912,00 |
| 22.05.2025 | 3,73 | 3,90 | 3,60 | 3,72 | -0,40% | 255.170,00 |
| 21.05.2025 | 3,95 | 3,95 | 3,64 | 3,74 | -5,08% | 171.309,00 |
| 20.05.2025 | 4,04 | 4,10 | 3,90 | 3,94 | -2,96% | 143.336,00 |
| 19.05.2025 | 4,25 | 4,27 | 3,92 | 4,06 | -5,81% | 272.071,00 |
| 16.05.2025 | 4,47 | 4,68 | 4,06 | 4,31 | -4,86% | 306.486,00 |
| 15.05.2025 | 5,08 | 5,10 | 4,52 | 4,53 | -13,65% | 318.794,00 |
| 14.05.2025 | 4,85 | 5,40 | 4,80 | 5,24 | 7,93% | 366.120,00 |
| 13.05.2025 | 4,95 | 5,05 | 4,76 | 4,86 | -1,02% | 222.851,00 |
| 12.05.2025 | 4,48 | 5,20 | 4,40 | 4,91 | 11,48% | 743.751,00 |
| 09.05.2025 | 3,97 | 4,40 | 3,97 | 4,40 | 11,11% | 265.527,00 |
| 08.05.2025 | 4,05 | 4,07 | 3,90 | 3,96 | -1,25% | 143.988,00 |
| 07.05.2025 | 4,19 | 4,19 | 3,96 | 4,01 | -2,67% | 150.020,00 |
| 06.05.2025 | 4,18 | 4,29 | 4,02 | 4,12 | 0,24% | 182.568,00 |
| 05.05.2025 | 4,30 | 4,39 | 4,06 | 4,11 | -3,86% | 210.726,00 |
| 02.05.2025 | 4,19 | 4,38 | 4,12 | 4,28 | 3,39% | 229.529,00 |
| 30.04.2025 | 4,08 | 4,17 | 4,00 | 4,14 | 1,35% | 101.534,00 |
| 29.04.2025 | 4,04 | 4,50 | 4,03 | 4,08 | 2,00% | 349.271,00 |
| 28.04.2025 | 3,90 | 4,00 | 3,80 | 4,00 | 3,09% | 85.526,00 |
| 25.04.2025 | 3,90 | 3,98 | 3,74 | 3,88 | 0,00% | 148.328,00 |
| 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 |