2,020€
-35,26%
Echtzeit-Aktienkurs Societe Francaise de Casinos S.A.
Bid:
Ask:
Aktienkurse zur Societe Francaise de Casinos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2026 | 1,80 | 1,90 | 1,66 | 1,66 | -11,47% | - |
| 15.04.2026 | 1,80 | 1,89 | 1,79 | 1,88 | 0,27% | - |
| 14.04.2026 | 1,72 | 1,87 | 1,72 | 1,87 | 0,54% | - |
| 13.04.2026 | 1,70 | 1,86 | 1,70 | 1,86 | 14,81% | - |
| 10.04.2026 | 1,72 | 1,85 | 1,62 | 1,62 | -12,90% | - |
| 09.04.2026 | 1,76 | 1,86 | 1,71 | 1,86 | 0,00% | - |
| 08.04.2026 | 1,83 | 1,87 | 1,64 | 1,86 | -0,53% | - |
| 07.04.2026 | 1,76 | 1,87 | 1,76 | 1,87 | 5,06% | - |
| 02.04.2026 | 1,78 | 1,78 | 1,77 | 1,78 | -5,32% | - |
| 01.04.2026 | 1,88 | 1,89 | 1,80 | 1,88 | 0,80% | - |
| 31.03.2026 | 1,87 | 1,89 | 1,64 | 1,87 | -0,27% | - |
| 30.03.2026 | 1,85 | 1,90 | 1,69 | 1,87 | 1,36% | - |
| 27.03.2026 | 1,85 | 1,88 | 1,85 | 1,85 | 0,00% | - |
| 26.03.2026 | 1,84 | 1,88 | 1,83 | 1,85 | 0,27% | - |
| 25.03.2026 | 1,86 | 1,88 | 1,84 | 1,84 | -1,08% | - |
| 24.03.2026 | 1,85 | 1,87 | 1,83 | 1,86 | 0,00% | - |
| 23.03.2026 | 1,82 | 1,86 | 1,82 | 1,86 | 1,64% | - |
| 20.03.2026 | 1,85 | 1,85 | 1,82 | 1,83 | -1,08% | - |
| 19.03.2026 | 1,82 | 1,94 | 1,82 | 1,85 | 1,37% | - |
| 18.03.2026 | 1,85 | 1,90 | 1,83 | 1,83 | -0,54% | - |
| 17.03.2026 | 1,86 | 1,94 | 1,84 | 1,84 | -1,34% | - |
| 16.03.2026 | 1,94 | 2,30 | 1,76 | 1,86 | -3,38% | - |
| 13.03.2026 | 1,93 | 1,97 | 1,93 | 1,93 | 0,00% | - |