Euronext Growth Bpifrance Innovation (NAOII)

NAOII
🏛️ Frankreich →
914.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 912.05 914.65 911.29 914.02 0.0K
09:05 913.86 915.32 912.58 914.03 0.0K
09:10 914.03 914.77 912.08 912.08 0.0K
09:15 912.45 912.45 909.14 909.14 0.0K
09:20 909.83 910.91 908.47 910.42 0.0K
09:25 910.27 911.27 909.71 910.85 0.0K
09:30 910.58 910.63 909.65 910.31 0.0K
09:35 910.28 910.92 905.75 906.12 0.0K
09:40 906.02 906.02 903.86 905.30 0.0K
09:45 904.84 905.75 904.84 905.57 0.0K
09:50 905.57 907.06 905.36 905.42 0.0K
09:55 905.12 905.80 905.04 905.80 0.0K
10:00 905.96 906.19 905.05 905.92 0.0K
10:05 906.38 906.95 905.84 906.95 0.0K
10:10 906.95 908.11 906.87 907.95 0.0K
10:15 907.87 908.06 906.64 906.64 0.0K
10:20 907.02 908.08 907.02 907.91 0.0K
10:25 907.86 908.27 907.45 907.77 0.0K
10:30 907.89 908.02 906.83 906.83 0.0K
10:35 907.03 907.92 906.60 907.54 0.0K
10:40 907.32 907.62 906.66 906.66 0.0K
10:45 906.89 907.22 906.24 906.47 0.0K
10:50 906.52 906.74 906.06 906.67 0.0K
10:55 906.67 906.67 905.60 905.67 0.0K
11:00 905.61 906.56 904.88 904.90 0.0K
11:05 904.95 906.19 904.95 906.12 0.0K
11:10 906.12 907.40 905.62 907.40 0.0K
11:15 907.28 907.67 906.46 907.18 0.0K
11:20 907.18 907.18 906.49 906.76 0.0K
11:25 906.39 907.63 906.19 907.63 0.0K
11:30 907.48 908.77 907.48 908.10 0.0K
11:35 908.10 908.57 907.55 908.32 0.0K
11:40 908.29 909.71 908.25 908.25 0.0K
11:45 908.10 908.36 907.31 907.86 0.0K
11:50 907.86 909.00 907.59 909.00 0.0K
11:55 909.01 909.50 908.13 909.22 0.0K
12:00 908.31 909.53 908.31 909.53 0.0K
12:05 909.63 909.68 909.06 909.31 0.0K
12:10 909.31 909.88 909.20 909.88 0.0K
12:15 909.87 910.15 909.44 909.44 0.0K
12:20 909.44 910.58 909.28 910.18 0.0K
12:25 910.18 912.01 910.10 911.78 0.0K
12:30 911.78 911.81 910.16 910.16 0.0K
12:35 910.11 910.85 910.11 910.80 0.0K
12:40 910.80 912.02 910.80 911.48 0.0K
12:45 911.48 912.11 911.37 911.63 0.0K
12:50 911.63 912.93 911.63 912.93 0.0K
12:55 912.95 912.95 911.05 911.50 0.0K
13:00 911.23 911.97 910.58 910.58 0.0K
13:05 910.58 910.65 910.01 910.08 0.0K
13:10 909.82 910.84 909.75 910.84 0.0K
13:15 910.84 912.15 910.84 911.51 0.0K
13:20 911.48 912.09 911.32 911.60 0.0K
13:25 911.60 911.60 909.19 909.19 0.0K
13:30 909.19 909.73 909.17 909.70 0.0K
13:35 909.90 910.43 909.63 910.43 0.0K
13:40 910.43 910.57 909.81 910.25 0.0K
13:45 910.18 912.32 910.18 912.20 0.0K
13:50 912.43 912.50 911.93 912.30 0.0K
13:55 912.30 913.22 912.30 912.99 0.0K
14:00 913.12 914.67 913.12 913.59 0.0K
14:05 913.58 913.58 913.02 913.02 0.0K
14:10 912.93 913.19 912.15 912.89 0.0K
14:15 912.89 913.11 911.25 912.38 0.0K
14:20 912.33 913.12 912.33 912.67 0.0K
14:25 912.62 912.73 911.23 911.55 0.0K
14:30 911.55 911.90 910.97 911.21 0.0K
14:35 911.21 912.33 911.21 912.29 0.0K
14:40 912.27 913.77 912.23 913.65 0.0K
14:45 913.65 913.69 912.74 913.59 0.0K
14:50 913.58 913.94 913.00 913.94 0.0K
14:55 914.18 915.85 914.04 915.85 0.0K
15:00 915.85 915.85 914.57 914.63 0.0K
15:05 914.93 914.93 913.98 913.98 0.0K
15:10 914.29 914.84 913.75 913.95 0.0K
15:15 913.92 914.40 913.58 914.30 0.0K
15:20 913.73 914.72 913.73 914.61 0.0K
15:25 914.17 914.96 914.17 914.36 0.0K
15:30 914.36 915.74 914.36 915.73 0.0K
15:35 915.78 916.48 915.71 916.47 0.0K
15:40 916.36 916.44 915.35 915.50 0.0K
15:45 915.50 915.50 912.69 913.15 0.0K
15:50 912.76 915.29 912.54 915.29 0.0K
15:55 915.32 915.34 914.91 914.91 0.0K
16:00 914.91 915.06 914.57 914.80 0.0K
16:05 914.80 915.67 914.58 915.63 0.0K
16:10 915.73 915.73 914.42 915.24 0.0K
16:15 915.24 915.85 914.52 915.85 0.0K
16:20 915.85 916.17 915.68 915.68 0.0K
16:25 915.68 916.63 915.60 916.25 0.0K
16:30 916.25 916.89 916.11 916.89 0.0K
16:35 916.52 916.93 916.47 916.55 0.0K
16:40 916.85 917.08 913.47 915.25 0.0K
16:45 915.25 915.25 914.49 914.64 0.0K
16:50 914.79 914.79 913.80 914.02 0.0K
16:55 914.02 914.63 913.99 914.43 0.0K
17:00 914.43 915.87 914.13 914.59 0.0K
17:05 914.44 916.14 914.44 914.76 0.0K
17:10 914.60 915.58 914.54 914.54 0.0K
17:15 914.54 915.14 914.24 914.49 0.0K
17:20 914.84 914.84 914.07 914.13 0.0K
17:25 914.05 914.45 913.41 913.79 0.0K
17:30 913.85 913.85 913.85 913.85 0.0K
17:35 913.85 914.43 913.85 914.09 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 912.05 917.08 903.86 914.09 0.0M
2025-09-25 915.17 918.97 908.90 912.05 0.0M
2025-09-24 934.15 935.16 914.25 915.17 0.0M
2025-09-23 922.17 935.17 919.60 934.60 0.0M
2025-09-22 925.21 927.03 915.78 922.17 0.0M
2025-09-19 923.86 933.66 920.98 925.03 0.0M
2025-09-18 917.99 937.69 917.99 923.78 0.0M
2025-09-17 906.22 920.37 901.05 917.99 0.0M
2025-09-16 949.21 952.24 906.09 906.29 0.0M
2025-09-15 929.50 959.64 929.50 949.22 0.0M
2025-09-12 930.10 936.03 925.12 929.44 0.0M
2025-09-11 930.43 941.16 927.62 930.03 0.0M
2025-09-10 923.60 937.57 923.60 930.49 0.0M
2025-09-09 903.33 924.94 901.26 923.60 0.0M
2025-09-08 895.11 908.75 892.03 903.33 0.0M
2025-09-05 898.48 906.31 894.38 895.11 0.0M
2025-09-04 908.80 911.23 897.56 898.48 0.0M
2025-09-03 910.04 912.74 900.86 908.80 0.0M
2025-09-02 925.07 928.45 902.04 909.78 0.0M
2025-09-01 930.27 937.25 921.73 924.04 0.0M
2025-08-29 948.23 949.63 927.80 930.17 0.0M
2025-08-28 938.53 951.90 938.53 948.23 0.0M
2025-08-27 940.63 942.66 932.74 938.58 0.0M
2025-08-26 949.53 949.53 927.69 940.48 0.0M
2025-08-25 964.63 964.63 946.66 949.53 0.0M
2025-08-22 955.44 968.41 953.74 964.63 0.0M
2025-08-21 954.90 959.32 949.48 955.44 0.0M
2025-08-20 953.33 964.38 942.48 954.86 0.0M
2025-08-19 956.44 965.65 949.98 953.33 0.0M
2025-08-18 955.12 963.72 948.30 956.39 0.0M
2025-08-15 955.19 962.05 948.45 955.12 0.0M
2025-08-14 966.06 977.71 953.48 955.16 0.0M
2025-08-13 947.41 967.55 943.32 966.06 0.0M
2025-08-12 948.54 952.12 938.46 947.44 0.0M
2025-08-11 945.92 958.85 941.00 948.54 0.0M
2025-08-08 940.88 962.66 932.70 945.92 0.0M
2025-08-07 955.18 961.77 939.89 940.55 0.0M
2025-08-06 954.73 965.86 952.22 955.14 0.0M
2025-08-05 958.39 965.54 953.17 954.73 0.0M
2025-08-04 966.53 970.16 950.74 958.25 0.0M
2025-08-01 989.20 989.20 960.08 966.54 0.0M
2025-07-31 996.33 996.33 977.92 989.12 0.0M
2025-07-30 981.65 991.67 968.67 990.28 0.0M
2025-07-29 994.65 1,001.95 976.03 981.65 0.0M
2025-07-28 996.35 1,011.01 989.26 994.37 0.0M
2025-07-25 995.29 996.97 979.19 996.63 0.0M
2025-07-24 987.64 1,004.37 986.13 996.00 0.0M
2025-07-23 992.82 1,001.76 985.09 987.72 0.0M
2025-07-22 1,000.87 1,013.17 985.85 992.82 0.0M
2025-07-21 1,037.59 1,047.19 997.86 1,000.86 0.0M
2025-07-18 1,063.44 1,063.44 1,011.32 1,011.32 0.0M
2025-07-17 1,017.94 1,037.30 1,011.82 1,036.36 0.0M
2025-07-16 1,021.84 1,029.37 1,013.90 1,017.94 0.0M
2025-07-15 1,026.62 1,031.30 1,010.06 1,021.84 0.0M
2025-07-14 1,032.01 1,053.17 1,019.89 1,026.62 0.0M
2025-07-11 1,023.40 1,048.44 1,023.40 1,032.01 0.0M
2025-07-10 1,034.79 1,039.39 1,018.29 1,024.40 0.0M
2025-07-09 1,008.80 1,036.99 1,008.80 1,035.38 0.0M
2025-07-08 1,005.51 1,017.14 995.40 1,008.80 0.0M
2025-07-07 1,041.85 1,041.85 1,001.28 1,005.51 0.0M
2025-07-04 1,029.34 1,044.48 1,022.12 1,041.71 0.0M
2025-07-03 1,018.93 1,031.06 1,011.81 1,029.35 0.0M
2025-07-02 1,039.53 1,039.53 1,016.28 1,018.16 0.0M
2025-07-01 1,031.69 1,043.40 1,028.36 1,039.53 0.0M
2025-06-30 1,017.48 1,041.30 1,017.48 1,030.96 0.0M
2025-06-27 1,035.56 1,044.16 1,000.93 1,017.48 0.0M
2025-06-26 1,050.06 1,057.39 1,024.30 1,035.56 0.0M
2025-06-25 1,065.80 1,069.85 1,046.42 1,049.28 0.0M
2025-06-24 1,071.42 1,100.30 1,065.39 1,065.80 0.0M
2025-06-23 1,099.42 1,099.42 1,069.23 1,071.42 0.0M
2025-06-20 1,076.13 1,099.45 1,071.65 1,099.42 0.0M
2025-06-19 1,058.72 1,088.07 1,048.62 1,076.10 0.0M
2025-06-18 1,077.49 1,091.18 1,046.62 1,058.72 0.0M
2025-06-17 1,116.45 1,116.45 1,059.85 1,078.05 0.0M
2025-06-16 1,111.52 1,125.30 1,096.58 1,116.45 0.0M
2025-06-13 1,099.01 1,114.85 1,053.03 1,111.79 0.0M
2025-06-12 1,096.22 1,101.39 1,082.12 1,099.01 0.0M
2025-06-11 1,089.74 1,103.30 1,081.99 1,096.32 0.0M
2025-06-10 1,087.30 1,104.78 1,072.95 1,089.74 0.0M
2025-06-09 1,052.53 1,096.66 1,052.53 1,086.80 0.0M
2025-06-06 1,030.78 1,059.04 1,023.98 1,052.53 0.0M
2025-06-05 1,012.39 1,032.55 1,004.87 1,030.39 0.0M
2025-06-04 1,000.65 1,017.98 1,000.50 1,012.04 0.0M
2025-06-03 982.92 1,005.34 979.24 1,000.65 0.0M
2025-06-02 986.00 988.30 973.01 982.88 0.0M
2025-05-30 1,000.70 1,006.21 982.69 986.11 0.0M
2025-05-29 1,017.62 1,022.19 993.15 1,000.70 0.0M
2025-05-28 998.84 1,021.63 995.89 1,017.55 0.0M
2025-05-27 966.22 1,009.86 966.22 998.84 0.0M
2025-05-26 959.62 972.93 958.72 966.22 0.0M
2025-05-23 958.42 978.09 934.76 959.58 0.0M
2025-05-22 923.60 965.25 923.60 958.26 0.0M
2025-05-21 962.78 994.36 923.69 923.69 0.0M
2025-05-20 934.78 962.71 930.90 962.71 0.0M
2025-05-19 925.20 935.54 916.76 933.84 0.0M
2025-05-16 912.30 930.98 912.24 925.20 0.0M
2025-05-15 899.18 912.30 899.18 912.30 0.0M
2025-05-14 904.63 909.81 891.15 899.15 0.0M
2025-05-13 895.09 907.03 888.28 904.63 0.0M
2025-05-12 879.59 905.80 879.59 895.09 0.0M
2025-05-09 886.37 893.40 879.39 879.59 0.0M
2025-05-08 867.23 886.14 861.89 883.63 0.0M
2025-05-07 855.15 869.41 847.18 867.23 0.0M
2025-05-06 865.23 865.23 848.31 855.15 0.0M
2025-05-05 858.43 873.43 850.41 861.82 0.0M
2025-05-02 843.61 865.35 843.61 858.43 0.0M
2025-04-30 832.66 851.31 830.57 843.61 0.0M
2025-04-29 827.88 860.16 820.00 832.53 0.0M
2025-04-28 795.90 827.88 795.90 827.88 0.0M
2025-04-25 783.02 798.11 783.02 795.90 0.0M
2025-04-24 783.90 784.50 777.09 783.02 0.0M
2025-04-23 772.36 786.48 772.36 783.78 0.0M
2025-04-22 768.83 777.55 766.44 772.42 0.0M
2025-04-17 784.25 785.70 768.83 768.91 0.0M
2025-04-16 796.72 796.72 781.90 783.22 0.0M
2025-04-15 800.81 801.13 792.61 796.72 0.0M
2025-04-14 796.55 806.84 796.41 800.81 0.0M
2025-04-11 796.67 809.44 792.77 796.12 0.0M
2025-04-10 787.28 822.94 787.28 796.67 0.0M
2025-04-09 801.44 801.44 782.34 787.27 0.0M
2025-04-08 778.24 811.84 778.24 801.21 0.0M
2025-04-07 797.98 797.98 737.79 778.24 0.0M
2025-04-04 829.95 830.18 796.35 798.04 0.0M
2025-04-03 854.14 854.14 820.82 828.82 0.0M
2025-04-02 860.25 861.87 845.65 855.01 0.0M
2025-04-01 848.72 860.98 846.13 860.25 0.0M
2025-03-31 867.70 873.69 848.32 850.45 0.0M
2025-03-28 871.01 874.15 865.00 867.68 0.0M
2025-03-27 867.34 876.95 867.27 871.01 0.0M
2025-03-26 873.35 884.24 866.82 867.34 0.0M
2025-03-25 864.56 880.79 864.56 873.16 0.0M
2025-03-24 873.65 880.89 863.11 863.94 0.0M
2025-03-21 896.37 896.37 873.65 873.65 0.0M
2025-03-20 905.15 907.89 891.85 896.37 0.0M
2025-03-19 898.18 905.35 895.57 905.35 0.0M
2025-03-18 907.59 911.14 891.51 898.16 0.0M
2025-03-17 907.66 911.54 902.66 907.59 0.0M
2025-03-14 895.94 907.61 895.90 907.61 0.0M
2025-03-13 897.03 900.98 892.39 895.94 0.0M
2025-03-12 896.83 901.74 889.58 897.03 0.0M
2025-03-11 905.48 905.48 891.29 896.72 0.0M
2025-03-10 905.49 911.48 899.69 905.60 0.0M
2025-03-07 915.30 915.30 896.42 905.11 0.0M
2025-03-06 910.93 918.58 908.52 915.30 0.0M
2025-03-05 892.80 910.93 892.80 910.93 0.0M
2025-03-04 911.36 911.47 888.51 892.79 0.0M
2025-03-03 909.18 915.96 909.16 911.56 0.0M
2025-02-28 910.01 910.01 905.23 909.18 0.0M
2025-02-27 911.28 911.88 907.01 910.01 0.0M
2025-02-26 905.87 912.55 905.27 911.48 0.0M
2025-02-25 913.58 914.85 905.88 905.88 0.0M
2025-02-24 912.48 919.76 911.44 913.60 0.0M
2025-02-21 914.33 917.24 910.55 912.50 0.0M
2025-02-20 914.01 916.89 911.41 914.33 0.0M
2025-02-19 912.23 916.32 910.61 913.87 0.0M
2025-02-18 909.54 912.59 908.98 912.22 0.0M
2025-02-17 909.21 912.37 907.31 909.32 0.0M
2025-02-14 910.00 912.20 907.94 909.33 0.0M
2025-02-13 907.57 911.81 906.59 910.14 0.0M
2025-02-12 906.87 911.03 902.94 907.51 0.0M
2025-02-11 906.95 907.98 903.19 906.87 0.0M
2025-02-10 912.12 912.44 901.08 906.95 0.0M
2025-02-07 913.56 917.97 911.23 912.12 0.0M
2025-02-06 911.80 915.83 910.16 913.56 0.0M
2025-02-05 912.01 913.86 906.03 911.68 0.0M
2025-02-04 914.26 914.76 907.70 912.01 0.0M
2025-02-03 896.87 913.82 883.81 913.82 0.0M
2025-01-31 893.82 898.71 888.54 896.48 0.0M
2025-01-30 880.44 894.48 880.44 894.48 0.0M
2025-01-29 883.53 884.85 879.23 880.43 0.0M
2025-01-28 890.54 890.59 882.59 883.53 0.0M
2025-01-27 886.07 892.09 885.27 890.54 0.0M
2025-01-24 889.36 889.40 884.17 886.04 0.0M
2025-01-23 896.32 897.53 887.09 889.36 0.0M
2025-01-22 895.56 901.08 894.12 896.32 0.0M
2025-01-21 896.39 898.60 894.75 895.56 0.0M
2025-01-20 891.29 897.87 891.29 896.39 0.0M
2025-01-17 893.06 897.14 888.58 891.35 0.0M
2025-01-16 893.74 895.94 889.88 892.99 0.0M
2025-01-15 891.20 895.01 889.46 893.72 0.0M
2025-01-14 891.58 895.18 887.82 891.05 0.0M
2025-01-13 894.03 896.61 889.60 891.47 0.0M
2025-01-10 894.84 898.11 893.49 894.03 0.0M
2025-01-09 888.94 896.43 888.94 894.84 0.0M
2025-01-08 892.91 892.91 885.25 888.94 0.0M
2025-01-07 896.67 899.07 891.39 893.34 0.0M
2025-01-06 893.63 897.28 890.83 896.67 0.0M
2025-01-03 890.31 893.73 888.93 893.73 0.0M
2025-01-02 875.77 890.72 874.77 890.31 0.0M