2,424€
-0,90%
Echtzeit-Aktienkurs Adocia SAS
Bid:
Ask:
Aktienkurse zur Adocia SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,47 | 2,59 | 2,40 | 2,44 | -0,37% | - |
| 20.10.2026 | 2,24 | 2,46 | 2,15 | 2,45 | 7,66% | 526.384,00 |
| 19.10.2026 | 2,23 | 2,30 | 2,22 | 2,27 | -1,65% | 139.089,00 |
| 16.10.2026 | 2,60 | 2,60 | 2,28 | 2,31 | -10,12% | 619.637,00 |
| 15.10.2026 | 2,20 | 2,62 | 2,19 | 2,57 | 18,43% | 503.601,00 |
| 14.10.2026 | 2,07 | 2,17 | 2,02 | 2,17 | 7,43% | 130.842,00 |
| 13.10.2026 | 2,09 | 2,13 | 2,02 | 2,02 | -3,26% | 90.581,00 |
| 12.10.2026 | 2,07 | 2,09 | 2,02 | 2,09 | 1,66% | 103.879,00 |
| 09.10.2026 | 2,04 | 2,18 | 2,03 | 2,05 | 2,19% | 167.363,00 |
| 08.10.2026 | 2,08 | 2,09 | 2,01 | 2,01 | -2,71% | 95.506,00 |
| 07.10.2026 | 2,12 | 2,12 | 2,05 | 2,07 | -1,62% | 99.663,00 |
| 06.10.2026 | 2,16 | 2,22 | 2,08 | 2,10 | -1,41% | 113.144,00 |
| 05.10.2026 | 2,15 | 2,25 | 2,13 | 2,13 | -0,75% | 139.889,00 |
| 02.10.2026 | 2,25 | 2,30 | 2,11 | 2,15 | -4,62% | 298.083,00 |
| 01.10.2026 | 2,51 | 2,53 | 2,19 | 2,25 | -8,91% | 476.037,00 |
| 30.09.2026 | 2,68 | 2,68 | 2,41 | 2,47 | -7,70% | 412.895,00 |
| 29.09.2026 | 2,65 | 2,83 | 2,63 | 2,68 | 1,83% | 253.113,00 |
| 28.09.2026 | 2,63 | 2,69 | 2,55 | 2,63 | 0,31% | 306.349,00 |
| 25.09.2026 | 3,12 | 3,12 | 2,53 | 2,62 | -24,93% | 1.064.685,00 |
| 24.09.2026 | 3,50 | 3,55 | 3,48 | 3,49 | -1,25% | 44.766,00 |
| 23.09.2026 | 3,61 | 3,68 | 3,53 | 3,53 | -2,11% | 62.058,00 |
| 22.09.2026 | 3,59 | 3,61 | 3,52 | 3,61 | 0,78% | 62.153,00 |
| 21.09.2026 | 3,65 | 3,65 | 3,55 | 3,58 | -1,86% | 40.938,00 |
| 18.09.2026 | 3,66 | 3,79 | 3,64 | 3,65 | -0,49% | 42.096,00 |
| 17.09.2026 | 3,61 | 3,70 | 3,59 | 3,67 | 1,78% | 46.136,00 |
| 16.09.2026 | 3,67 | 3,67 | 3,60 | 3,60 | -1,64% | 67.707,00 |
| 15.09.2026 | 3,54 | 3,78 | 3,52 | 3,66 | 3,33% | 92.543,00 |
| 14.09.2026 | 3,63 | 3,63 | 3,47 | 3,55 | -2,80% | 104.821,00 |
| 11.09.2026 | 3,77 | 3,77 | 3,62 | 3,65 | -4,00% | 127.275,00 |
| 10.09.2026 | 3,90 | 3,95 | 3,76 | 3,80 | -2,06% | 85.178,00 |
| 09.09.2026 | 3,95 | 3,96 | 3,88 | 3,88 | -1,32% | 30.692,00 |
| 08.09.2026 | 3,95 | 3,95 | 3,88 | 3,93 | -0,61% | 80.528,00 |
| 07.09.2026 | 4,00 | 4,00 | 3,92 | 3,96 | -1,10% | 51.512,00 |
| 04.09.2026 | 4,12 | 4,12 | 4,00 | 4,00 | -3,10% | 37.883,00 |
| 03.09.2026 | 4,12 | 4,13 | 4,02 | 4,13 | 0,10% | 71.464,00 |
| 02.09.2026 | 4,02 | 4,17 | 3,98 | 4,12 | 2,64% | 112.895,00 |
| 01.09.2026 | 4,00 | 4,02 | 3,92 | 4,02 | 0,75% | 55.333,00 |
| 31.08.2026 | 3,99 | 4,02 | 3,96 | 3,99 | -0,20% | 46.017,00 |
| 28.08.2026 | 4,02 | 4,07 | 4,00 | 4,00 | -0,40% | 31.732,00 |
| 27.08.2026 | 4,00 | 4,05 | 3,98 | 4,01 | 0,80% | 37.398,00 |
| 26.08.2026 | 4,00 | 4,09 | 3,96 | 3,98 | -0,75% | 90.232,00 |
| 25.08.2026 | 4,06 | 4,10 | 3,94 | 4,01 | -1,23% | 135.991,00 |
| 24.08.2026 | 4,14 | 4,14 | 4,00 | 4,06 | -2,64% | 112.351,00 |
| 21.08.2026 | 4,12 | 4,18 | 4,06 | 4,17 | 1,16% | 74.576,00 |
| 20.08.2026 | 4,25 | 4,27 | 4,10 | 4,12 | -2,65% | 109.533,00 |
| 19.08.2026 | 4,20 | 4,26 | 4,15 | 4,23 | 0,91% | 62.995,00 |
| 18.08.2026 | 4,25 | 4,25 | 4,14 | 4,20 | -1,04% | 45.295,00 |
| 17.08.2026 | 4,15 | 4,25 | 4,12 | 4,24 | 2,27% | 99.999,00 |
| 14.08.2026 | 4,20 | 4,23 | 4,09 | 4,15 | -1,66% | 96.160,00 |
| 13.08.2026 | 4,12 | 4,30 | 4,10 | 4,22 | 2,73% | 199.459,00 |
| 12.08.2026 | 4,12 | 4,23 | 4,10 | 4,10 | -0,39% | 119.415,00 |
| 11.08.2026 | 4,12 | 4,20 | 4,11 | 4,12 | 0,78% | 40.937,00 |
| 10.08.2026 | 4,15 | 4,23 | 4,08 | 4,09 | -1,16% | 64.583,00 |
| 07.08.2026 | 4,08 | 4,16 | 4,07 | 4,14 | 2,02% | 85.286,00 |
| 06.08.2026 | 4,05 | 4,14 | 3,98 | 4,05 | -0,49% | 77.764,00 |
| 05.08.2026 | 4,04 | 4,07 | 3,99 | 4,07 | 0,99% | 48.904,00 |
| 04.08.2026 | 3,97 | 4,04 | 3,92 | 4,03 | 2,39% | 79.206,00 |
| 03.08.2026 | 4,00 | 4,00 | 3,87 | 3,94 | -0,51% | 84.701,00 |
| 31.07.2026 | 4,02 | 4,07 | 3,92 | 3,96 | -0,95% | 68.594,00 |
| 30.07.2026 | 4,03 | 4,03 | 3,92 | 4,00 | -0,50% | 55.437,00 |
| 29.07.2026 | 3,98 | 4,06 | 3,92 | 4,02 | 1,46% | 73.512,00 |
| 28.07.2026 | 3,90 | 3,98 | 3,86 | 3,96 | 1,54% | 49.930,00 |
| 27.07.2026 | 3,84 | 3,95 | 3,84 | 3,90 | 1,56% | 108.008,00 |
| 24.07.2026 | 3,77 | 3,84 | 3,69 | 3,84 | 0,52% | 65.097,00 |
| 23.07.2026 | 3,74 | 3,87 | 3,69 | 3,82 | 0,74% | 50.960,00 |
| 22.07.2026 | 3,79 | 3,86 | 3,72 | 3,79 | 1,12% | 45.227,00 |
| 21.07.2026 | 3,73 | 3,83 | 3,71 | 3,75 | 0,00% | 69.754,00 |
| 20.07.2026 | 3,82 | 3,88 | 3,75 | 3,75 | -1,57% | 74.302,00 |
| 17.07.2026 | 3,88 | 3,88 | 3,74 | 3,81 | -1,85% | 60.719,00 |
| 16.07.2026 | 3,92 | 3,92 | 3,80 | 3,88 | -0,97% | 48.599,00 |
| 15.07.2026 | 3,83 | 3,92 | 3,77 | 3,92 | 1,66% | 57.642,00 |
| 14.07.2026 | 3,74 | 3,86 | 3,61 | 3,86 | 3,16% | 117.291,00 |
| 13.07.2026 | 3,71 | 3,76 | 3,66 | 3,74 | -0,05% | 66.472,00 |
| 10.07.2026 | 3,91 | 4,01 | 3,71 | 3,74 | -4,83% | 221.599,00 |
| 09.07.2026 | 3,83 | 3,93 | 3,77 | 3,93 | 3,04% | 105.717,00 |
| 08.07.2026 | 3,96 | 3,96 | 3,73 | 3,81 | -3,93% | 216.370,00 |
| 07.07.2026 | 4,18 | 4,19 | 3,94 | 3,97 | -6,15% | 213.568,00 |
| 06.07.2026 | 4,27 | 4,33 | 4,17 | 4,23 | -5,03% | 259.816,00 |
| 03.07.2026 | 4,32 | 4,53 | 4,31 | 4,45 | 4,07% | 233.415,00 |
| 02.07.2026 | 4,15 | 4,31 | 4,09 | 4,28 | 2,74% | 181.310,00 |
| 01.07.2026 | 4,20 | 4,25 | 4,04 | 4,17 | 0,63% | 164.535,00 |
| 30.06.2026 | 4,11 | 4,21 | 4,07 | 4,14 | 1,92% | 183.846,00 |
| 29.06.2026 | 4,28 | 4,28 | 4,06 | 4,06 | -3,97% | 177.755,00 |
| 26.06.2026 | 3,95 | 4,26 | 3,87 | 4,23 | 7,41% | 136.263,00 |
| 25.06.2026 | 4,01 | 4,01 | 3,90 | 3,94 | -1,60% | 102.674,00 |
| 24.06.2026 | 4,05 | 4,11 | 4,00 | 4,00 | -2,63% | 69.952,00 |
| 23.06.2026 | 4,02 | 4,17 | 3,98 | 4,11 | 0,24% | 96.329,00 |
| 22.06.2026 | 4,13 | 4,16 | 4,04 | 4,10 | -0,73% | 106.018,00 |
| 19.06.2026 | 4,16 | 4,22 | 4,08 | 4,13 | -0,29% | 77.369,00 |
| 18.06.2026 | 4,32 | 4,40 | 4,14 | 4,14 | -3,67% | 121.950,00 |
| 17.06.2026 | 4,39 | 4,40 | 4,14 | 4,30 | -3,37% | 244.375,00 |
| 16.06.2026 | 4,45 | 4,71 | 4,35 | 4,45 | 1,14% | 279.380,00 |
| 15.06.2026 | 4,31 | 4,46 | 4,28 | 4,40 | 2,80% | 217.308,00 |
| 12.06.2026 | 4,19 | 4,34 | 4,14 | 4,28 | 3,73% | 255.817,00 |
| 11.06.2026 | 4,05 | 4,14 | 4,00 | 4,13 | 1,98% | 125.806,00 |
| 10.06.2026 | 4,04 | 4,07 | 3,90 | 4,05 | 0,05% | 160.758,00 |
| 09.06.2026 | 4,20 | 4,21 | 4,02 | 4,04 | -3,44% | 168.798,00 |
| 08.06.2026 | 4,50 | 4,55 | 4,05 | 4,19 | -2,15% | 261.332,00 |
| 05.06.2026 | 4,20 | 4,56 | 4,10 | 4,28 | 3,88% | 440.785,00 |
| 04.06.2026 | 4,22 | 4,24 | 4,02 | 4,12 | 0,34% | 255.438,00 |