Euronext Growth Bpifrance Innovation NR (NAOIN)

NAOIN
🏛️ Frankreich →
978.42
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
2025-09-26 976.25 981.62 967.47 978.42 0.0M
2025-09-25 979.59 983.65 972.87 976.25 0.0M
2025-09-24 999.89 1,000.98 978.59 979.59 0.0M
2025-09-23 987.08 1,000.99 984.33 1,000.38 0.0M
2025-09-22 990.33 992.28 980.23 987.08 0.0M
2025-09-19 988.88 999.37 985.80 990.14 0.0M
2025-09-18 982.61 1,003.68 982.61 988.80 0.0M
2025-09-17 970.00 985.15 964.47 982.61 0.0M
2025-09-16 1,016.01 1,019.27 969.86 970.08 0.0M
2025-09-15 994.92 1,027.18 994.92 1,016.03 0.0M
2025-09-12 995.56 1,001.91 990.23 994.86 0.0M
2025-09-11 995.92 1,007.40 992.91 995.49 0.0M
2025-09-10 988.61 1,003.56 988.61 995.98 0.0M
2025-09-09 966.90 990.04 964.69 988.61 0.0M
2025-09-08 958.11 972.71 954.82 966.90 0.0M
2025-09-05 961.71 970.09 957.33 958.11 0.0M
2025-09-04 972.77 975.37 960.74 961.71 0.0M
2025-09-03 974.09 976.98 964.27 972.77 0.0M
2025-09-02 990.18 993.79 965.53 973.81 0.0M
2025-09-01 995.74 1,003.22 986.60 989.07 0.0M
2025-08-29 1,014.97 1,016.47 993.10 995.64 0.0M
2025-08-28 1,004.59 1,018.90 1,004.59 1,014.97 0.0M
2025-08-27 1,006.83 1,009.01 998.39 1,004.64 0.0M
2025-08-26 1,016.36 1,016.36 992.98 1,006.67 0.0M
2025-08-25 1,032.53 1,032.53 1,013.29 1,016.36 0.0M
2025-08-22 1,022.69 1,036.57 1,020.87 1,032.53 0.0M
2025-08-21 1,022.10 1,026.84 1,016.31 1,022.69 0.0M
2025-08-20 1,020.43 1,032.25 1,008.81 1,022.07 0.0M
2025-08-19 1,023.76 1,033.62 1,016.85 1,020.43 0.0M
2025-08-18 1,022.35 1,031.55 1,015.04 1,023.71 0.0M
2025-08-15 1,022.42 1,029.76 1,015.20 1,022.35 0.0M
2025-08-14 1,034.05 1,046.52 1,020.59 1,022.38 0.0M
2025-08-13 1,014.09 1,035.65 1,009.71 1,034.05 0.0M
2025-08-12 1,015.30 1,019.13 1,004.52 1,014.13 0.0M
2025-08-11 1,012.50 1,026.34 1,007.23 1,015.30 0.0M
2025-08-08 1,007.10 1,030.41 998.35 1,012.50 0.0M
2025-08-07 1,022.41 1,029.46 1,006.04 1,006.75 0.0M
2025-08-06 1,021.92 1,033.84 1,019.24 1,022.37 0.0M
2025-08-05 1,025.84 1,033.50 1,020.26 1,021.92 0.0M
2025-08-04 1,034.56 1,038.44 1,017.66 1,025.69 0.0M
2025-08-01 1,058.82 1,058.82 1,027.66 1,034.57 0.0M
2025-07-31 1,066.45 1,066.45 1,046.75 1,058.74 0.0M
2025-07-30 1,050.74 1,061.46 1,036.85 1,059.98 0.0M
2025-07-29 1,064.66 1,072.47 1,044.72 1,050.74 0.0M
2025-07-28 1,066.47 1,082.17 1,058.88 1,064.35 0.0M
2025-07-25 1,065.34 1,067.14 1,048.11 1,066.78 0.0M
2025-07-24 1,057.15 1,075.06 1,055.53 1,066.10 0.0M
2025-07-23 1,062.70 1,072.27 1,054.43 1,057.24 0.0M
2025-07-22 1,071.32 1,084.48 1,055.23 1,062.70 0.0M
2025-07-21 1,110.62 1,120.90 1,068.09 1,071.30 0.0M
2025-07-18 1,138.29 1,138.29 1,082.50 1,082.50 0.0M
2025-07-17 1,089.59 1,110.31 1,083.03 1,109.30 0.0M
2025-07-16 1,093.76 1,101.82 1,085.27 1,089.59 0.0M
2025-07-15 1,098.73 1,103.74 1,081.01 1,093.62 0.0M
2025-07-14 1,104.51 1,127.15 1,091.53 1,098.73 0.0M
2025-07-11 1,095.30 1,122.09 1,095.30 1,104.51 0.0M
2025-07-10 1,107.48 1,112.40 1,089.83 1,096.36 0.0M
2025-07-09 1,079.66 1,109.84 1,079.56 1,108.11 0.0M
2025-07-08 1,076.14 1,088.59 1,065.33 1,079.66 0.0M
2025-07-07 1,115.04 1,115.04 1,071.61 1,076.14 0.0M
2025-07-04 1,101.65 1,117.86 1,093.92 1,114.89 0.0M
2025-07-03 1,090.51 1,103.49 1,082.89 1,101.66 0.0M
2025-07-02 1,112.56 1,112.56 1,087.68 1,089.68 0.0M
2025-07-01 1,104.16 1,116.70 1,100.60 1,112.56 0.0M
2025-06-30 1,088.95 1,114.45 1,088.95 1,103.38 0.0M
2025-06-27 1,108.29 1,117.50 1,071.26 1,088.95 0.0M
2025-06-26 1,123.16 1,131.00 1,095.61 1,107.65 0.0M
2025-06-25 1,140.00 1,144.33 1,119.27 1,122.33 0.0M
2025-06-24 1,146.01 1,176.90 1,139.56 1,140.00 0.0M
2025-06-23 1,175.96 1,175.96 1,143.67 1,146.01 0.0M
2025-06-20 1,151.04 1,175.99 1,146.26 1,175.97 0.0M
2025-06-19 1,132.43 1,163.82 1,121.63 1,151.01 0.0M
2025-06-18 1,152.51 1,167.15 1,119.48 1,132.43 0.0M
2025-06-17 1,194.18 1,194.18 1,133.64 1,153.10 0.0M
2025-06-16 1,188.91 1,203.65 1,172.92 1,194.18 0.0M
2025-06-13 1,175.52 1,192.46 1,126.34 1,189.19 0.0M
2025-06-12 1,172.54 1,178.06 1,157.45 1,175.52 0.0M
2025-06-11 1,165.60 1,180.11 1,157.32 1,172.64 0.0M
2025-06-10 1,163.00 1,181.69 1,147.65 1,165.60 0.0M
2025-06-09 1,125.81 1,173.01 1,125.81 1,162.46 0.0M
2025-06-06 1,102.55 1,132.77 1,095.27 1,125.81 0.0M
2025-06-05 1,082.87 1,104.44 1,074.83 1,102.13 0.0M
2025-06-04 1,070.31 1,088.85 1,070.15 1,082.49 0.0M
2025-06-03 1,051.35 1,075.33 1,047.41 1,070.31 0.0M
2025-06-02 1,054.64 1,057.10 1,040.75 1,051.31 0.0M
2025-05-30 1,070.36 1,076.26 1,051.11 1,054.76 0.0M
2025-05-29 1,088.47 1,093.36 1,062.29 1,070.36 0.0M
2025-05-28 1,068.38 1,092.76 1,065.23 1,088.39 0.0M
2025-05-27 1,033.49 1,080.16 1,033.49 1,068.38 0.0M
2025-05-26 1,026.43 1,040.67 1,025.47 1,033.49 0.0M
2025-05-23 1,025.14 1,046.18 999.83 1,026.39 0.0M
2025-05-22 987.90 1,032.45 987.90 1,024.97 0.0M
2025-05-21 1,029.81 1,063.59 988.00 988.00 0.0M
2025-05-20 999.86 1,029.74 995.70 1,029.74 0.0M
2025-05-19 989.61 1,000.67 980.59 998.85 0.0M
2025-05-16 975.82 995.79 975.75 989.61 0.0M
2025-05-15 961.78 975.81 961.78 975.81 0.0M
2025-05-14 967.61 973.15 953.19 961.74 0.0M
2025-05-13 957.41 970.17 950.13 967.61 0.0M
2025-05-12 940.83 968.86 940.83 957.41 0.0M
2025-05-09 948.08 955.60 940.61 940.83 0.0M
2025-05-08 927.61 947.83 921.89 945.15 0.0M
2025-05-07 914.68 929.94 906.16 927.61 0.0M
2025-05-06 925.46 925.46 907.37 914.68 0.0M
2025-05-05 918.19 934.24 909.62 921.82 0.0M
2025-05-02 902.35 925.60 902.35 918.19 0.0M
2025-04-30 890.63 910.58 888.40 902.35 0.0M
2025-04-29 885.51 920.05 877.09 890.49 0.0M
2025-04-28 851.31 885.51 851.31 885.51 0.0M
2025-04-25 837.53 853.67 837.53 851.31 0.0M
2025-04-24 838.47 839.12 831.19 837.54 0.0M
2025-04-23 826.14 841.23 826.14 838.35 0.0M
2025-04-22 822.36 831.68 819.80 826.19 0.0M
2025-04-17 838.85 840.40 822.36 822.44 0.0M
2025-04-16 852.18 852.18 836.34 837.75 0.0M
2025-04-15 856.56 856.91 847.79 852.18 0.0M
2025-04-14 852.01 863.01 851.86 856.56 0.0M
2025-04-11 852.14 865.79 847.97 851.54 0.0M
2025-04-10 842.09 880.24 842.09 852.13 0.0M
2025-04-09 857.24 857.24 836.81 842.08 0.0M
2025-04-08 832.42 868.35 832.42 856.99 0.0M
2025-04-07 853.53 853.53 789.16 832.42 0.0M
2025-04-04 887.73 887.97 851.79 853.59 0.0M
2025-04-03 913.60 913.60 877.96 886.52 0.0M
2025-04-02 920.14 921.88 904.53 914.53 0.0M
2025-04-01 907.81 920.92 905.04 920.14 0.0M
2025-03-31 928.11 934.51 907.38 909.66 0.0M
2025-03-28 931.65 935.01 925.22 928.09 0.0M
2025-03-27 927.73 938.00 927.64 931.65 0.0M
2025-03-26 934.16 945.80 927.17 927.73 0.0M
2025-03-25 924.75 942.11 924.75 933.95 0.0M
2025-03-24 934.47 942.22 923.20 924.09 0.0M
2025-03-21 958.78 958.78 934.47 934.47 0.0M
2025-03-20 968.16 971.09 953.94 958.78 0.0M
2025-03-19 960.71 968.38 957.92 968.38 0.0M
2025-03-18 970.77 974.57 953.58 960.69 0.0M
2025-03-17 970.85 975.00 965.50 970.77 0.0M
2025-03-14 958.31 970.79 958.27 970.79 0.0M
2025-03-13 959.48 963.70 954.52 958.31 0.0M
2025-03-12 959.27 964.52 951.51 959.48 0.0M
2025-03-11 968.52 968.52 953.34 959.15 0.0M
2025-03-10 968.52 974.94 962.33 968.64 0.0M
2025-03-07 979.02 979.02 958.83 968.12 0.0M
2025-03-06 974.35 982.53 971.77 979.02 0.0M
2025-03-05 954.96 974.35 954.96 974.35 0.0M
2025-03-04 974.81 974.92 950.37 954.95 0.0M
2025-03-03 972.47 979.72 972.46 975.02 0.0M
2025-02-28 973.37 973.37 968.25 972.47 0.0M
2025-02-27 974.63 975.26 970.06 973.27 0.0M
2025-02-26 968.83 975.98 968.19 974.84 0.0M
2025-02-25 977.08 978.45 968.85 968.85 0.0M
2025-02-24 975.91 983.70 974.79 977.10 0.0M
2025-02-21 977.88 981.00 973.84 975.93 0.0M
2025-02-20 977.55 980.63 974.76 977.88 0.0M
2025-02-19 975.64 980.01 973.90 977.39 0.0M
2025-02-18 972.76 976.02 972.16 975.63 0.0M
2025-02-17 972.41 975.79 970.38 972.53 0.0M
2025-02-14 973.25 975.61 971.05 972.54 0.0M
2025-02-13 970.65 975.19 969.61 973.41 0.0M
2025-02-12 969.91 974.35 965.71 970.59 0.0M
2025-02-11 969.99 971.10 965.97 969.91 0.0M
2025-02-10 975.52 975.86 963.71 969.99 0.0M
2025-02-07 977.06 981.78 974.57 975.52 0.0M
2025-02-06 975.18 979.49 973.43 977.06 0.0M
2025-02-05 975.41 977.38 969.00 975.05 0.0M
2025-02-04 977.81 978.34 970.80 975.41 0.0M
2025-02-03 959.22 977.34 945.25 977.34 0.0M
2025-01-31 955.95 961.18 950.30 958.79 0.0M
2025-01-30 941.64 956.66 941.64 956.66 0.0M
2025-01-29 944.94 946.36 940.35 941.63 0.0M
2025-01-28 952.44 952.50 943.94 944.94 0.0M
2025-01-27 947.66 954.09 946.81 952.44 0.0M
2025-01-24 951.18 951.22 945.63 947.63 0.0M
2025-01-23 958.62 959.91 948.75 951.18 0.0M
2025-01-22 957.81 963.71 956.27 958.62 0.0M
2025-01-21 958.70 961.06 956.94 957.81 0.0M
2025-01-20 953.24 960.28 953.24 958.70 0.0M
2025-01-17 955.14 959.50 950.35 953.31 0.0M
2025-01-16 955.86 958.21 951.74 955.06 0.0M
2025-01-15 953.15 957.22 951.29 955.84 0.0M
2025-01-14 953.56 957.42 949.53 952.99 0.0M
2025-01-13 956.18 958.94 951.43 953.43 0.0M
2025-01-10 957.04 960.53 955.60 956.18 0.0M
2025-01-09 950.73 958.74 950.73 957.04 0.0M
2025-01-08 954.98 954.98 946.78 950.73 0.0M
2025-01-07 959.00 961.56 953.35 955.43 0.0M
2025-01-06 955.75 959.65 952.75 959.00 0.0M
2025-01-03 952.20 955.85 950.72 955.85 0.0M
2025-01-02 936.64 952.64 935.57 952.20 0.0M