5,950€
6,25%
Echtzeit-Aktienkurs SOC.FRANC.CASINOS EO 2,31
Bid:
Ask:
Aktienkurse zur SOC.FRANC.CASINOS EO 2,31 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,50 | 6,10 | 4,95 | 5,95 | 6,25% | 7.500,00 |
| 08.09.2026 | 5,50 | 6,00 | 5,50 | 5,60 | -5,08% | - |
| 07.09.2026 | 5,50 | 6,03 | 4,90 | 5,90 | 7,27% | - |
| 04.09.2026 | 4,62 | 5,93 | 4,62 | 5,50 | 37,50% | - |
| 01.09.2026 | 4,00 | 4,00 | 4,00 | 4,00 | 25,00% | - |
| 31.08.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 17,65% | - |
| 28.08.2026 | 2,53 | 2,72 | 2,53 | 2,72 | 6,67% | 1.068,00 |
| 27.08.2026 | 2,53 | 2,55 | 2,38 | 2,55 | 0,00% | - |
| 26.08.2026 | 2,52 | 2,55 | 2,52 | 2,55 | 0,00% | - |
| 25.08.2026 | 2,57 | 2,63 | 2,40 | 2,55 | -0,39% | - |
| 24.08.2026 | 2,58 | 2,78 | 2,56 | 2,56 | 9,40% | - |
| 21.08.2026 | 2,57 | 2,71 | 2,34 | 2,34 | 0,86% | - |
| 20.08.2026 | 2,56 | 2,81 | 2,32 | 2,32 | -9,38% | - |
| 19.08.2026 | 2,56 | 2,74 | 2,55 | 2,56 | -0,39% | - |
| 18.08.2026 | 2,58 | 2,58 | 2,57 | 2,57 | -0,77% | - |
| 17.08.2026 | 2,58 | 2,59 | 2,42 | 2,59 | 0,39% | - |
| 14.08.2026 | 2,52 | 2,67 | 2,37 | 2,58 | 11,21% | - |
| 13.08.2026 | 2,60 | 2,60 | 2,32 | 2,32 | -10,77% | - |
| 12.08.2026 | 2,60 | 2,61 | 2,40 | 2,60 | 0,00% | - |
| 11.08.2026 | 2,62 | 2,80 | 2,60 | 2,60 | -0,38% | - |
| 10.08.2026 | 2,60 | 2,96 | 2,60 | 2,61 | 0,38% | - |
| 07.08.2026 | 2,63 | 2,63 | 2,43 | 2,60 | -1,14% | - |
| 06.08.2026 | 2,63 | 2,65 | 2,62 | 2,63 | 18,47% | - |
| 05.08.2026 | 2,50 | 2,63 | 2,22 | 2,22 | 4,72% | - |
| 04.08.2026 | 2,51 | 2,83 | 2,12 | 2,12 | 0,00% | - |
| 31.07.2026 | 2,83 | 2,85 | 2,12 | 2,12 | -11,67% | - |
| 30.07.2026 | 2,50 | 2,50 | 2,39 | 2,40 | -4,00% | - |
| 29.07.2026 | 2,82 | 2,96 | 2,49 | 2,50 | 17,92% | - |
| 28.07.2026 | 2,48 | 3,30 | 2,12 | 2,12 | -25,09% | - |
| 27.07.2026 | 2,87 | 2,88 | 2,83 | 2,83 | 8,02% | - |
| 24.07.2026 | 2,83 | 3,07 | 2,62 | 2,62 | 9,17% | - |
| 23.07.2026 | 2,83 | 2,96 | 2,40 | 2,40 | 12,15% | - |
| 22.07.2026 | 2,83 | 2,83 | 2,14 | 2,14 | 0,94% | - |
| 21.07.2026 | 2,29 | 2,29 | 2,12 | 2,12 | -16,21% | - |
| 20.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 40,56% | - |
| 17.07.2026 | 2,53 | 2,55 | 1,80 | 1,80 | -23,73% | - |
| 16.07.2026 | 2,79 | 2,80 | 2,36 | 2,36 | 0,85% | - |
| 15.07.2026 | 2,63 | 2,80 | 2,34 | 2,34 | 15,84% | - |
| 14.07.2026 | 2,63 | 2,64 | 2,02 | 2,02 | -25,74% | - |
| 13.07.2026 | 2,76 | 2,76 | 2,37 | 2,72 | 33,33% | - |
| 10.07.2026 | 2,59 | 2,75 | 2,04 | 2,04 | 0,99% | - |
| 09.07.2026 | 2,58 | 2,59 | 2,02 | 2,02 | -35,26% | - |
| 08.07.2026 | 3,12 | 3,12 | 2,58 | 3,12 | 52,94% | - |
| 07.07.2026 | 2,21 | 2,54 | 2,04 | 2,04 | -8,11% | - |
| 06.07.2026 | 2,10 | 2,29 | 2,10 | 2,22 | 5,97% | - |
| 03.07.2026 | 2,11 | 2,12 | 2,10 | 2,10 | 0,00% | - |
| 02.07.2026 | 2,09 | 2,10 | 2,09 | 2,10 | 0,48% | - |
| 01.07.2026 | 2,12 | 2,13 | 1,81 | 2,09 | -6,92% | - |
| 30.06.2026 | 2,26 | 2,39 | 2,06 | 2,24 | -0,44% | - |
| 29.06.2026 | 2,09 | 2,38 | 2,09 | 2,25 | 8,17% | 95,00 |
| 26.06.2026 | 2,07 | 2,09 | 2,06 | 2,08 | 0,00% | - |
| 25.06.2026 | 2,06 | 2,08 | 2,06 | 2,08 | -8,77% | - |
| 24.06.2026 | 2,32 | 2,32 | 2,06 | 2,28 | 2,70% | - |
| 23.06.2026 | 2,20 | 2,32 | 2,20 | 2,22 | 8,82% | - |
| 22.06.2026 | 2,22 | 2,23 | 2,04 | 2,04 | 0,00% | - |
| 19.06.2026 | 2,23 | 2,25 | 2,04 | 2,04 | 0,00% | - |
| 18.06.2026 | 2,21 | 2,32 | 2,04 | 2,04 | -7,27% | - |
| 17.06.2026 | 2,21 | 2,30 | 2,11 | 2,20 | 0,00% | - |
| 16.06.2026 | 2,31 | 2,31 | 2,11 | 2,20 | -4,76% | - |
| 15.06.2026 | 2,32 | 2,36 | 2,31 | 2,31 | 3,13% | - |
| 12.06.2026 | 2,26 | 2,26 | 2,22 | 2,24 | -0,88% | - |
| 11.06.2026 | 2,30 | 2,33 | 2,24 | 2,26 | -1,74% | - |
| 10.06.2026 | 2,20 | 2,37 | 2,20 | 2,30 | -3,36% | - |
| 09.06.2026 | 2,38 | 2,38 | 2,36 | 2,38 | 0,00% | - |
| 08.06.2026 | 2,44 | 2,55 | 2,36 | 2,38 | 0,85% | - |
| 05.06.2026 | 2,36 | 2,48 | 2,36 | 2,36 | 0,00% | - |
| 04.06.2026 | 2,37 | 2,48 | 2,36 | 2,36 | -0,42% | - |
| 03.06.2026 | 2,24 | 2,42 | 2,23 | 2,37 | 5,80% | - |
| 02.06.2026 | 2,25 | 2,27 | 2,20 | 2,24 | -0,44% | - |
| 01.06.2026 | 2,23 | 2,25 | 2,23 | 2,25 | 7,14% | - |
| 29.05.2026 | 1,97 | 2,12 | 1,96 | 2,10 | 7,42% | - |
| 28.05.2026 | 1,94 | 1,96 | 1,94 | 1,96 | 0,00% | - |
| 27.05.2026 | 1,96 | 1,97 | 1,95 | 1,96 | 0,00% | - |
| 26.05.2026 | 1,94 | 1,96 | 1,94 | 1,96 | 0,00% | - |
| 25.05.2026 | 1,98 | 1,98 | 1,96 | 1,96 | 0,77% | - |
| 22.05.2026 | 1,97 | 1,98 | 1,94 | 1,94 | -1,77% | - |
| 21.05.2026 | 1,95 | 1,98 | 1,94 | 1,98 | 1,02% | - |
| 20.05.2026 | 1,96 | 1,97 | 1,86 | 1,96 | 0,00% | - |
| 19.05.2026 | 1,96 | 1,97 | 1,96 | 1,96 | -1,26% | - |
| 18.05.2026 | 1,95 | 2,01 | 1,94 | 1,98 | 0,76% | - |
| 15.05.2026 | 1,86 | 1,97 | 1,86 | 1,97 | 0,77% | - |
| 14.05.2026 | 1,99 | 2,00 | 1,95 | 1,95 | -1,76% | - |
| 13.05.2026 | 1,99 | 1,99 | 1,97 | 1,99 | 0,00% | - |
| 12.05.2026 | 1,94 | 2,07 | 1,93 | 1,99 | 1,53% | - |
| 11.05.2026 | 1,85 | 1,96 | 1,85 | 1,96 | 0,51% | - |
| 08.05.2026 | 1,90 | 1,97 | 1,90 | 1,95 | 2,37% | - |
| 07.05.2026 | 1,99 | 2,00 | 1,89 | 1,90 | -4,52% | - |
| 06.05.2026 | 2,01 | 2,02 | 1,99 | 1,99 | -0,25% | - |
| 05.05.2026 | 1,97 | 2,00 | 1,90 | 2,00 | 1,27% | - |
| 04.05.2026 | 1,98 | 1,98 | 1,96 | 1,97 | 0,25% | - |
| 30.04.2026 | 1,95 | 1,97 | 1,94 | 1,97 | 0,26% | - |
| 29.04.2026 | 1,90 | 1,97 | 1,90 | 1,96 | 3,16% | - |
| 28.04.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 2,43% | - |
| 27.04.2026 | 1,90 | 1,91 | 1,70 | 1,86 | -3,39% | - |
| 24.04.2026 | 1,81 | 1,92 | 1,81 | 1,92 | 1,59% | - |
| 23.04.2026 | 1,80 | 1,90 | 1,72 | 1,89 | 4,42% | - |
| 22.04.2026 | 1,81 | 1,89 | 1,72 | 1,81 | 1,97% | - |
| 21.04.2026 | 1,80 | 1,81 | 1,78 | 1,78 | -5,08% | - |
| 20.04.2026 | 1,76 | 1,87 | 1,75 | 1,87 | 11,31% | - |
| 17.04.2026 | 1,87 | 1,94 | 1,68 | 1,68 | 1,20% | - |