Euronext Growth All Share NR (ALASN)

ALASN
🏛️ Frankreich →
1,115.44
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 1,227.51 1,227.51 1,227.51 1,227.51 0.0M
2022-12-29 1,219.21 1,219.21 1,219.21 1,219.21 0.0M
2022-12-28 1,224.79 1,224.79 1,224.79 1,224.79 0.0M
2022-12-27 1,228.57 1,228.57 1,228.57 1,228.57 0.0M
2022-12-23 1,228.05 1,228.05 1,228.05 1,228.05 0.0M
2022-12-22 1,227.40 1,227.40 1,227.40 1,227.40 0.0M
2022-12-21 1,235.38 1,235.38 1,235.38 1,235.38 0.0M
2022-12-20 1,222.70 1,222.70 1,222.70 1,222.70 0.0M
2022-12-19 1,230.74 1,230.74 1,230.74 1,230.74 0.0M
2022-12-16 1,232.09 1,232.09 1,232.09 1,232.09 0.0M
2022-12-15 1,231.32 1,231.32 1,231.32 1,231.32 0.0M
2022-12-14 1,256.86 1,256.86 1,256.86 1,256.86 0.0M
2022-12-13 1,258.79 1,258.79 1,258.79 1,258.79 0.0M
2022-12-12 1,248.40 1,248.40 1,248.40 1,248.40 0.0M
2022-12-09 1,250.89 1,250.89 1,250.89 1,250.89 0.0M
2022-12-08 1,251.31 1,251.31 1,251.31 1,251.31 0.0M
2022-12-07 1,254.84 1,254.84 1,254.84 1,254.84 0.0M
2022-12-06 1,246.59 1,246.59 1,246.59 1,246.59 0.0M
2022-12-05 1,256.63 1,256.63 1,256.63 1,256.63 0.0M
2022-12-02 1,260.62 1,260.62 1,260.62 1,260.62 0.0M
2022-12-01 1,259.26 1,259.26 1,259.26 1,259.26 0.0M
2022-11-30 1,258.97 1,258.97 1,258.97 1,258.97 0.0M
2022-11-29 1,246.55 1,246.55 1,246.55 1,246.55 0.0M
2022-11-28 1,264.00 1,264.00 1,264.00 1,264.00 0.0M
2022-11-25 1,270.14 1,270.14 1,270.14 1,270.14 0.0M
2022-11-24 1,259.94 1,259.94 1,259.94 1,259.94 0.0M
2022-11-23 1,241.30 1,241.30 1,240.91 1,241.30 0.0M
2022-11-22 1,249.63 1,249.63 1,249.63 1,249.63 0.0M
2022-11-21 1,248.00 1,248.00 1,248.00 1,248.00 0.0M
2022-11-18 1,254.60 1,254.60 1,254.60 1,254.60 0.0M
2022-11-17 1,243.15 1,243.15 1,243.15 1,243.15 0.0M
2022-11-16 1,248.01 1,248.01 1,248.01 1,248.01 0.0M
2022-11-15 1,259.57 1,259.57 1,259.57 1,259.57 0.0M
2022-11-14 1,261.44 1,261.44 1,261.44 1,261.44 0.0M
2022-11-11 1,266.03 1,266.03 1,266.03 1,266.03 0.0M
2022-11-10 1,251.80 1,251.80 1,251.80 1,251.80 0.0M
2022-11-09 1,246.73 1,246.73 1,246.73 1,246.73 0.0M
2022-11-08 1,261.83 1,261.83 1,261.83 1,261.83 0.0M
2022-11-07 1,268.21 1,268.21 1,268.21 1,268.21 0.0M
2022-11-04 1,251.98 1,251.98 1,251.98 1,251.98 0.0M
2022-11-03 1,242.04 1,242.04 1,242.04 1,242.04 0.0M
2022-11-02 1,247.51 1,247.51 1,247.51 1,247.51 0.0M
2022-11-01 1,260.05 1,260.05 1,260.05 1,260.05 0.0M
2022-10-31 1,303.12 1,303.12 1,303.12 1,303.12 0.0M
2022-10-28 1,297.56 1,297.56 1,297.56 1,297.56 0.0M
2022-10-27 1,301.91 1,301.91 1,301.91 1,301.91 0.0M
2022-10-26 1,302.36 1,302.36 1,302.36 1,302.36 0.0M
2022-10-25 1,297.99 1,297.99 1,297.83 1,297.83 0.0M
2022-10-24 1,290.38 1,290.38 1,290.38 1,290.38 0.0M
2022-10-21 1,248.18 1,248.18 1,248.18 1,248.18 0.0M
2022-10-20 1,204.84 1,204.84 1,204.84 1,204.84 0.0M
2022-10-19 1,103.05 1,103.05 1,103.05 1,103.05 0.0M
2022-10-18 1,109.32 1,109.32 1,109.32 1,109.32 0.0M
2022-10-17 1,104.19 1,104.19 1,104.19 1,104.19 0.0M
2022-10-14 1,094.93 1,094.93 1,094.93 1,094.93 0.0M
2022-10-13 1,086.13 1,086.13 1,086.13 1,086.13 0.0M
2022-10-12 1,087.92 1,087.92 1,087.92 1,087.92 0.0M
2022-10-11 1,089.85 1,089.85 1,089.85 1,089.85 0.0M
2022-10-10 1,101.49 1,101.49 1,101.49 1,101.49 0.0M
2022-10-07 1,100.39 1,100.39 1,100.39 1,100.39 0.0M
2022-10-06 1,102.84 1,102.84 1,102.84 1,102.84 0.0M
2022-10-05 1,100.50 1,100.50 1,100.50 1,100.50 0.0M
2022-10-04 1,108.39 1,108.39 1,108.39 1,108.39 0.0M
2022-10-03 1,092.09 1,092.09 1,092.09 1,092.09 0.0M
2022-09-30 1,090.08 1,090.08 1,090.08 1,090.08 0.0M
2022-09-29 1,087.76 1,087.76 1,087.76 1,087.76 0.0M
2022-09-28 1,094.20 1,094.20 1,094.20 1,094.20 0.0M
2022-09-27 1,112.84 1,112.84 1,112.84 1,112.84 0.0M
2022-09-26 1,111.56 1,111.56 1,111.56 1,111.56 0.0M
2022-09-23 1,124.98 1,124.98 1,124.98 1,124.98 0.0M
2022-09-22 1,150.12 1,150.12 1,150.12 1,150.12 0.0M
2022-09-21 1,175.00 1,175.00 1,175.00 1,175.00 0.0M
2022-09-20 1,179.18 1,179.18 1,179.18 1,179.18 0.0M
2022-09-19 1,188.17 1,188.17 1,188.17 1,188.17 0.0M
2022-09-16 1,202.26 1,202.26 1,202.26 1,202.26 0.0M
2022-09-15 1,223.90 1,223.90 1,223.90 1,223.90 0.0M
2022-09-14 1,228.17 1,228.17 1,228.17 1,228.17 0.0M
2022-09-13 1,229.44 1,229.44 1,229.44 1,229.44 0.0M
2022-09-12 1,245.93 1,245.93 1,245.93 1,245.93 0.0M
2022-09-09 1,238.92 1,238.92 1,238.92 1,238.92 0.0M
2022-09-08 1,222.85 1,222.85 1,222.85 1,222.85 0.0M
2022-09-07 1,224.03 1,224.03 1,224.03 1,224.03 0.0M
2022-09-06 1,235.89 1,235.89 1,235.89 1,235.89 0.0M
2022-09-05 1,237.39 1,237.39 1,237.39 1,237.39 0.0M
2022-09-02 1,237.18 1,237.18 1,237.18 1,237.18 0.0M
2022-09-01 1,231.14 1,231.14 1,231.14 1,231.14 0.0M
2022-08-31 1,245.97 1,245.97 1,245.97 1,245.97 0.0M
2022-08-30 1,253.82 1,253.82 1,253.82 1,253.82 0.0M
2022-08-29 1,253.40 1,253.40 1,253.40 1,253.40 0.0M
2022-08-26 1,268.60 1,268.60 1,268.60 1,268.60 0.0M
2022-08-25 1,276.85 1,276.85 1,276.85 1,276.85 0.0M
2022-08-24 1,274.43 1,274.43 1,274.43 1,274.43 0.0M
2022-08-23 1,269.72 1,269.72 1,269.72 1,269.72 0.0M
2022-08-22 1,269.88 1,269.88 1,269.88 1,269.88 0.0M
2022-08-19 1,278.12 1,278.12 1,278.12 1,278.12 0.0M
2022-08-18 1,286.17 1,286.17 1,286.17 1,286.17 0.0M
2022-08-17 1,282.53 1,282.53 1,282.53 1,282.53 0.0M
2022-08-16 1,291.05 1,291.05 1,291.05 1,291.05 0.0M
2022-08-15 1,286.40 1,286.40 1,286.40 1,286.40 0.0M
2022-08-12 1,291.62 1,291.62 1,291.62 1,291.62 0.0M
2022-08-11 1,286.07 1,286.07 1,286.07 1,286.07 0.0M
2022-08-10 1,279.44 1,279.44 1,279.44 1,279.44 0.0M
2022-08-09 1,269.75 1,269.75 1,269.75 1,269.75 0.0M
2022-08-08 1,280.67 1,280.67 1,280.67 1,280.67 0.0M
2022-08-05 1,276.03 1,276.03 1,276.03 1,276.03 0.0M
2022-08-04 1,277.65 1,277.65 1,277.65 1,277.65 0.0M
2022-08-03 1,278.20 1,278.20 1,278.20 1,278.20 0.0M
2022-08-02 1,268.33 1,268.33 1,268.33 1,268.33 0.0M
2022-08-01 1,267.69 1,267.69 1,267.69 1,267.69 0.0M
2022-07-29 1,263.98 1,263.98 1,263.98 1,263.98 0.0M
2022-07-28 1,251.43 1,251.43 1,251.43 1,251.43 0.0M
2022-07-27 1,249.58 1,249.58 1,249.58 1,249.58 0.0M
2022-07-26 1,243.22 1,243.22 1,243.22 1,243.22 0.0M
2022-07-25 1,248.16 1,248.16 1,248.16 1,248.16 0.0M
2022-07-22 1,247.47 1,247.47 1,247.47 1,247.47 0.0M
2022-07-21 1,242.47 1,242.47 1,242.47 1,242.47 0.0M
2022-07-20 1,242.37 1,242.37 1,242.37 1,242.37 0.0M
2022-07-19 1,238.14 1,238.14 1,238.14 1,238.14 0.0M
2022-07-18 1,227.83 1,227.83 1,227.83 1,227.83 0.0M
2022-07-15 1,218.40 1,218.40 1,218.40 1,218.40 0.0M
2022-07-14 1,211.10 1,211.10 1,211.10 1,211.10 0.0M
2022-07-13 1,216.34 1,216.34 1,216.34 1,216.34 0.0M
2022-07-12 1,224.31 1,224.31 1,224.31 1,224.31 0.0M
2022-07-11 1,228.20 1,228.20 1,228.20 1,228.20 0.0M
2022-07-08 1,224.36 1,224.36 1,224.36 1,224.36 0.0M
2022-07-07 1,214.22 1,214.22 1,214.22 1,214.22 0.0M
2022-07-06 1,202.84 1,202.84 1,202.84 1,202.84 0.0M
2022-07-05 1,200.28 1,200.28 1,200.28 1,200.28 0.0M
2022-07-04 1,210.94 1,210.94 1,210.94 1,210.94 0.0M
2022-07-01 1,207.34 1,207.34 1,207.34 1,207.34 0.0M
2022-06-30 1,209.31 1,209.31 1,209.31 1,209.31 0.0M
2022-06-29 1,221.23 1,221.23 1,221.23 1,221.23 0.0M
2022-06-28 1,233.12 1,233.12 1,233.12 1,233.12 0.0M
2022-06-27 1,230.68 1,230.68 1,230.68 1,230.68 0.0M
2022-06-24 1,222.47 1,222.47 1,222.47 1,222.47 0.0M
2022-06-23 1,208.68 1,208.68 1,208.68 1,208.68 0.0M
2022-06-22 1,216.84 1,216.84 1,216.84 1,216.84 0.0M
2022-06-21 1,230.61 1,230.61 1,230.61 1,230.61 0.0M
2022-06-20 1,220.28 1,220.28 1,220.28 1,220.28 0.0M
2022-06-17 1,210.48 1,210.48 1,210.48 1,210.48 0.0M
2022-06-16 1,200.09 1,200.09 1,200.09 1,200.09 0.0M
2022-06-15 1,223.37 1,223.37 1,223.37 1,223.37 0.0M
2022-06-14 1,229.24 1,229.24 1,229.24 1,229.24 0.0M
2022-06-13 1,239.38 1,239.38 1,239.38 1,239.38 0.0M
2022-06-10 1,291.64 1,291.64 1,291.64 1,291.64 0.0M
2022-06-09 1,311.84 1,311.84 1,311.84 1,311.84 0.0M
2022-06-08 1,321.92 1,321.92 1,321.92 1,321.92 0.0M
2022-06-07 1,319.82 1,319.82 1,319.82 1,319.82 0.0M
2022-06-06 1,328.63 1,328.63 1,328.63 1,328.63 0.0M
2022-06-03 1,320.46 1,320.46 1,320.46 1,320.46 0.0M
2022-06-02 1,323.31 1,323.31 1,323.31 1,323.31 0.0M
2022-06-01 1,324.17 1,324.17 1,324.17 1,324.17 0.0M
2022-05-31 1,320.87 1,320.87 1,320.87 1,320.87 0.0M
2022-05-30 1,321.34 1,321.34 1,321.34 1,321.34 0.0M
2022-05-27 1,306.47 1,306.47 1,306.47 1,306.47 0.0M
2022-05-26 1,292.09 1,292.09 1,292.09 1,292.09 0.0M
2022-05-25 1,285.73 1,285.73 1,285.73 1,285.73 0.0M
2022-05-24 1,287.17 1,287.17 1,287.17 1,287.17 0.0M
2022-05-23 1,302.75 1,302.75 1,302.75 1,302.75 0.0M
2022-05-20 1,299.56 1,299.56 1,299.56 1,299.56 0.0M
2022-05-19 1,292.07 1,292.07 1,292.07 1,292.07 0.0M
2022-05-18 1,294.16 1,294.16 1,294.16 1,294.16 0.0M
2022-05-17 1,289.72 1,289.72 1,289.72 1,289.72 0.0M
2022-05-16 1,283.38 1,283.38 1,283.38 1,283.38 0.0M
2022-05-13 1,283.59 1,283.59 1,283.59 1,283.59 0.0M
2022-05-12 1,254.89 1,254.89 1,254.89 1,254.89 0.0M
2022-05-11 1,275.98 1,275.98 1,275.98 1,275.98 0.0M
2022-05-10 1,269.35 1,269.35 1,269.35 1,269.35 0.0M
2022-05-09 1,277.69 1,277.69 1,277.69 1,277.69 0.0M
2022-05-06 1,323.31 1,323.31 1,323.31 1,323.31 0.0M
2022-05-05 1,346.67 1,346.67 1,346.67 1,346.67 0.0M
2022-05-04 1,345.82 1,345.82 1,345.25 1,345.25 0.0M
2022-05-03 1,343.29 1,343.29 1,343.29 1,343.29 0.0M
2022-05-02 1,342.11 1,342.11 1,342.11 1,342.11 0.0M
2022-04-29 1,366.74 1,366.74 1,366.74 1,366.74 0.0M
2022-04-28 1,355.45 1,355.45 1,355.45 1,355.45 0.0M
2022-04-27 1,355.87 1,355.87 1,355.87 1,355.87 0.0M
2022-04-26 1,369.72 1,369.72 1,369.72 1,369.72 0.0M
2022-04-25 1,377.12 1,377.12 1,377.12 1,377.12 0.0M
2022-04-22 1,407.47 1,407.47 1,407.47 1,407.47 0.0M
2022-04-21 1,421.97 1,421.97 1,421.97 1,421.97 0.0M
2022-04-20 1,420.06 1,420.06 1,420.06 1,420.06 0.0M
2022-04-19 1,419.33 1,419.33 1,419.33 1,419.33 0.0M
2022-04-14 1,426.36 1,426.36 1,426.36 1,426.36 0.0M
2022-04-13 1,422.23 1,422.23 1,422.23 1,422.23 0.0M
2022-04-12 1,412.51 1,412.51 1,412.51 1,412.51 0.0M
2022-04-11 1,416.82 1,416.82 1,416.82 1,416.82 0.0M
2022-04-08 1,413.62 1,413.62 1,413.62 1,413.62 0.0M
2022-04-07 1,404.00 1,404.00 1,404.00 1,404.00 0.0M
2022-04-06 1,407.61 1,407.61 1,407.61 1,407.61 0.0M
2022-04-05 1,434.86 1,434.86 1,434.86 1,434.86 0.0M
2022-04-04 1,433.05 1,433.05 1,433.05 1,433.05 0.0M
2022-04-01 1,419.19 1,419.19 1,419.19 1,419.19 0.0M
2022-03-31 1,410.65 1,410.65 1,410.65 1,410.65 0.0M
2022-03-30 1,425.65 1,425.65 1,425.65 1,425.65 0.0M
2022-03-29 1,422.46 1,422.46 1,422.46 1,422.46 0.0M
2022-03-28 1,413.47 1,413.47 1,413.47 1,413.47 0.0M
2022-03-25 1,406.59 1,406.59 1,406.59 1,406.59 0.0M
2022-03-24 1,406.67 1,406.67 1,406.67 1,406.67 0.0M
2022-03-23 1,404.59 1,404.59 1,404.59 1,404.59 0.0M
2022-03-22 1,399.21 1,399.21 1,399.21 1,399.21 0.0M
2022-03-21 1,388.41 1,388.41 1,388.41 1,388.41 0.0M
2022-03-18 1,384.43 1,384.43 1,384.43 1,384.43 0.0M
2022-03-17 1,367.98 1,367.98 1,367.98 1,367.98 0.0M
2022-03-16 1,359.34 1,359.34 1,359.34 1,359.34 0.0M
2022-03-15 1,326.30 1,326.30 1,326.30 1,326.30 0.0M
2022-03-14 1,340.73 1,340.73 1,340.73 1,340.73 0.0M
2022-03-11 1,334.91 1,334.91 1,334.91 1,334.91 0.0M
2022-03-10 1,307.52 1,307.52 1,307.52 1,307.52 0.0M
2022-03-09 1,306.71 1,306.71 1,306.71 1,306.71 0.0M
2022-03-08 1,267.90 1,267.90 1,267.90 1,267.90 0.0M
2022-03-07 1,256.39 1,256.39 1,256.39 1,256.39 0.0M
2022-03-04 1,293.12 1,293.12 1,293.12 1,293.12 0.0M
2022-03-03 1,327.49 1,327.49 1,327.49 1,327.49 0.0M
2022-03-02 1,340.18 1,340.18 1,340.18 1,340.18 0.0M
2022-03-01 1,343.98 1,343.98 1,343.98 1,343.98 0.0M
2022-02-28 1,346.30 1,346.30 1,346.30 1,346.30 0.0M
2022-02-25 1,336.09 1,336.09 1,336.09 1,336.09 0.0M
2022-02-24 1,305.21 1,305.21 1,305.21 1,305.21 0.0M
2022-02-23 1,351.02 1,351.02 1,351.02 1,351.02 0.0M
2022-02-22 1,348.88 1,348.88 1,348.88 1,348.88 0.0M
2022-02-21 1,345.21 1,345.21 1,345.21 1,345.21 0.0M
2022-02-18 1,375.56 1,375.56 1,375.56 1,375.56 0.0M
2022-02-17 1,392.41 1,392.41 1,392.41 1,392.41 0.0M
2022-02-16 1,402.32 1,402.32 1,402.32 1,402.32 0.0M
2022-02-15 1,404.41 1,404.41 1,404.41 1,404.41 0.0M
2022-02-14 1,391.32 1,391.32 1,391.32 1,391.32 0.0M
2022-02-11 1,426.07 1,426.07 1,426.07 1,426.07 0.0M
2022-02-10 1,426.28 1,426.28 1,426.28 1,426.28 0.0M
2022-02-09 1,428.02 1,428.02 1,428.02 1,428.02 0.0M
2022-02-08 1,419.70 1,419.70 1,419.70 1,419.70 0.0M
2022-02-07 1,431.95 1,431.95 1,431.95 1,431.95 0.0M
2022-02-04 1,434.85 1,434.85 1,434.85 1,434.85 0.0M
2022-02-03 1,450.66 1,450.66 1,450.66 1,450.66 0.0M
2022-02-02 1,465.21 1,465.21 1,465.21 1,465.21 0.0M
2022-02-01 1,448.65 1,448.65 1,448.65 1,448.65 0.0M
2022-01-31 1,428.05 1,428.05 1,428.05 1,428.05 0.0M
2022-01-28 1,426.38 1,426.38 1,426.38 1,426.38 0.0M
2022-01-27 1,443.56 1,443.56 1,443.56 1,443.56 0.0M
2022-01-26 1,444.57 1,444.57 1,444.57 1,444.57 0.0M
2022-01-25 1,417.02 1,417.02 1,417.02 1,417.02 0.0M
2022-01-24 1,410.34 1,410.34 1,410.34 1,410.34 0.0M
2022-01-21 1,490.17 1,490.17 1,490.17 1,490.17 0.0M
2022-01-20 1,525.65 1,525.65 1,525.65 1,525.65 0.0M
2022-01-19 1,523.23 1,523.23 1,523.23 1,523.23 0.0M
2022-01-18 1,530.07 1,530.07 1,530.07 1,530.07 0.0M
2022-01-17 1,550.04 1,550.04 1,550.04 1,550.04 0.0M
2022-01-14 1,555.41 1,555.41 1,555.41 1,555.41 0.0M
2022-01-13 1,580.11 1,580.11 1,580.11 1,580.11 0.0M
2022-01-12 1,579.81 1,579.81 1,579.81 1,579.81 0.0M
2022-01-11 1,576.69 1,576.69 1,576.69 1,576.69 0.0M
2022-01-10 1,567.85 1,567.85 1,567.85 1,567.85 0.0M
2022-01-07 1,602.91 1,602.91 1,602.91 1,602.91 0.0M
2022-01-06 1,605.79 1,606.06 1,605.79 1,605.79 0.0M
2022-01-05 1,629.56 1,629.56 1,629.56 1,629.56 0.0M
2022-01-04 1,627.67 1,627.67 1,627.67 1,627.67 0.0M
2022-01-03 1,635.23 1,635.23 1,635.23 1,635.23 0.0M