6,025€
-1,23%
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 | 6,10 | 6,10 | 5,95 | 5,95 | -2,46% | 205,00 |
| 08.09.2026 | 6,10 | 6,10 | 6,10 | 6,10 | 0,00% | 503,00 |
| 07.09.2026 | 5,90 | 6,10 | 5,90 | 6,10 | 3,39% | 10.084,00 |
| 04.09.2026 | 5,90 | 5,90 | 5,90 | 5,90 | 84,38% | 11.534,00 |
| 31.08.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 21,67% | - |
| 28.08.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 3,54% | - |
| 27.08.2026 | 2,53 | 2,54 | 2,53 | 2,54 | 5,83% | - |
| 26.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 25,00 |
| 25.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -6,61% | 53,00 |
| 24.08.2026 | 2,58 | 2,58 | 2,57 | 2,57 | 8,90% | - |
| 21.08.2026 | 2,80 | 2,80 | 2,36 | 2,36 | -15,11% | 246,00 |
| 20.08.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | 989,00 |
| 19.08.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 7,75% | 269,00 |
| 18.08.2026 | 2,58 | 2,58 | 2,57 | 2,58 | -8,51% | - |
| 17.08.2026 | 2,34 | 2,82 | 2,34 | 2,82 | 10,16% | 207,00 |
| 14.08.2026 | 2,54 | 2,56 | 2,54 | 2,56 | 6,67% | 511,00 |
| 13.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -7,34% | 370,00 |
| 12.08.2026 | 2,61 | 2,61 | 2,59 | 2,59 | -6,83% | - |
| 11.08.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 15,83% | 10,00 |
| 10.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,23% | 262,00 |
| 07.08.2026 | 2,63 | 2,63 | 2,43 | 2,43 | -1,22% | - |
| 06.08.2026 | 2,82 | 2,82 | 2,46 | 2,46 | 0,00% | 1.011,00 |
| 05.08.2026 | 2,76 | 2,76 | 2,46 | 2,46 | -12,77% | 70,00 |
| 04.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 33,02% | 25,00 |
| 31.07.2026 | 2,14 | 2,14 | 2,12 | 2,12 | -2,75% | - |
| 30.07.2026 | 2,38 | 2,40 | 2,18 | 2,18 | -8,40% | - |
| 29.07.2026 | 2,40 | 2,40 | 2,38 | 2,38 | 12,26% | - |
| 28.07.2026 | 2,34 | 2,60 | 2,12 | 2,12 | -7,42% | - |
| 21.07.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -9,49% | - |
| 20.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | - |
| 17.07.2026 | 2,53 | 2,54 | 2,53 | 2,53 | -3,62% | - |
| 15.07.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 9,38% | - |
| 13.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 450,00 |
| 07.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 378,00 |
| 06.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 13,60% | 12,00 |
| 03.07.2026 | 2,12 | 2,12 | 2,10 | 2,10 | 0,00% | - |
| 02.07.2026 | 2,09 | 2,10 | 2,09 | 2,10 | 0,48% | - |
| 01.07.2026 | 2,13 | 2,13 | 2,09 | 2,09 | -7,74% | - |
| 30.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 29.06.2026 | 2,09 | 2,22 | 2,09 | 2,22 | 7,25% | - |
| 26.06.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -10,78% | - |
| 24.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 23.06.2026 | 2,22 | 2,32 | 2,22 | 2,32 | 4,50% | - |
| 22.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 7,77% | - |
| 19.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -13,45% | 19,00 |
| 18.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 8,18% | 462,00 |
| 17.06.2026 | 2,38 | 2,38 | 2,20 | 2,20 | -7,56% | 44,00 |
| 16.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 15,53% | 2,00 |
| 15.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | 35,00 |
| 12.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -11,59% | 51,00 |
| 11.06.2026 | 2,31 | 2,33 | 2,31 | 2,33 | 6,88% | - |
| 10.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -14,84% | 499,00 |
| 09.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 1.500,00 |
| 08.06.2026 | 2,54 | 2,56 | 2,54 | 2,56 | 0,79% | 913,00 |
| 05.06.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | 120,00 |
| 04.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | 500,00 |
| 03.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 100,00 |
| 02.06.2026 | 2,22 | 2,30 | 2,22 | 2,30 | 3,14% | 1.210,00 |
| 01.06.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 2,29% | - |
| 29.05.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 5,83% | 5.192,00 |
| 28.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 11,35% | 375,00 |
| 27.05.2026 | 2,06 | 2,06 | 1,85 | 1,85 | -10,19% | 51,00 |
| 26.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 11,35% | 17,00 |
| 25.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -5,37% | 19,00 |
| 22.05.2026 | 1,98 | 1,98 | 1,96 | 1,96 | 0,00% | - |
| 21.05.2026 | 1,94 | 1,96 | 1,94 | 1,96 | 5,68% | - |
| 20.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | 3,00 |
| 19.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -3,63% | 60,00 |
| 18.05.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -7,21% | 800,00 |
| 15.05.2026 | 1,85 | 2,08 | 1,85 | 2,08 | 5,85% | 1.001,00 |
| 14.05.2026 | 1,99 | 2,00 | 1,97 | 1,97 | 6,22% | - |
| 13.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -10,19% | 50,00 |
| 12.05.2026 | 2,08 | 2,08 | 2,06 | 2,06 | 0,00% | 1.030,00 |
| 11.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 11,35% | 82,00 |
| 08.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -11,06% | 600,00 |
| 07.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 9,47% | 52,00 |
| 06.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 55,00 |
| 05.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -3,80% | 67,00 |
| 04.05.2026 | 1,97 | 1,98 | 1,97 | 1,98 | 0,51% | - |
| 30.04.2026 | 1,95 | 1,97 | 1,95 | 1,97 | 0,00% | - |
| 29.04.2026 | 1,90 | 1,97 | 1,90 | 1,97 | 3,42% | - |
| 28.04.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 0,00% | - |
| 27.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 10,47% | 500,00 |
| 24.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -9,47% | 200,00 |
| 23.04.2026 | 1,72 | 1,90 | 1,72 | 1,90 | 0,00% | 101,00 |
| 22.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 5,26% | 200,00 |
| 21.04.2026 | 1,80 | 1,81 | 1,80 | 1,81 | 4,94% | - |
| 20.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 64,00 |
| 17.04.2026 | 1,80 | 1,80 | 1,72 | 1,72 | -4,71% | 524,00 |
| 16.04.2026 | 1,79 | 1,81 | 1,79 | 1,81 | -5,00% | - |
| 15.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | 120,00 |
| 14.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 9,57% | 1,00 |
| 13.04.2026 | 1,70 | 1,74 | 1,70 | 1,73 | 0,00% | - |
| 10.04.2026 | 1,72 | 1,74 | 1,72 | 1,73 | 0,00% | - |
| 09.04.2026 | 1,76 | 1,76 | 1,73 | 1,73 | -3,09% | - |
| 08.04.2026 | 1,83 | 1,83 | 1,64 | 1,78 | -1,11% | - |
| 07.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | 47,00 |
| 02.04.2026 | 1,78 | 1,78 | 1,77 | 1,78 | -1,93% | - |
| 01.04.2026 | 1,86 | 1,86 | 1,82 | 1,82 | 0,83% | - |
| 31.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 5,26% | 203,00 |