1,580€
26,91%
Echtzeit-Aktienkurs LES HOTELS DE PARIS O.N.
Bid:
Ask:
Aktienkurse zur LES HOTELS DE PARIS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2024 | 1,64 | 1,64 | 1,10 | 1,25 | -3,11% | - |
| 16.12.2024 | 1,65 | 1,65 | 1,20 | 1,29 | -1,15% | - |
| 13.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 4,84% | - |
| 12.12.2024 | 1,65 | 1,65 | 1,24 | 1,24 | -5,70% | - |
| 11.12.2024 | 1,31 | 1,32 | 1,31 | 1,32 | -0,38% | - |
| 10.12.2024 | 1,63 | 1,64 | 1,30 | 1,32 | -19,51% | - |
| 09.12.2024 | 1,32 | 1,65 | 1,32 | 1,64 | 25,19% | - |
| 06.12.2024 | 1,31 | 1,31 | 1,23 | 1,31 | 0,38% | - |
| 05.12.2024 | 1,63 | 1,63 | 1,21 | 1,31 | 0,77% | - |
| 04.12.2024 | 1,61 | 1,61 | 1,30 | 1,30 | -2,26% | - |
| 03.12.2024 | 1,60 | 1,60 | 1,23 | 1,33 | -17,19% | - |
| 02.12.2024 | 1,30 | 1,60 | 1,30 | 1,60 | 23,55% | - |
| 29.11.2024 | 1,55 | 1,55 | 1,30 | 1,30 | -19,06% | - |
| 28.11.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 1,59% | - |
| 27.11.2024 | 1,55 | 1,59 | 1,55 | 1,58 | 1,61% | - |
| 26.11.2024 | 1,55 | 1,58 | 1,55 | 1,55 | 0,00% | - |
| 25.11.2024 | 1,55 | 1,58 | 1,55 | 1,55 | 0,00% | - |
| 22.11.2024 | 1,55 | 1,56 | 1,54 | 1,55 | -6,06% | - |
| 21.11.2024 | 1,54 | 1,65 | 1,54 | 1,65 | 7,14% | - |
| 20.11.2024 | 1,54 | 1,56 | 1,54 | 1,54 | 0,00% | - |
| 19.11.2024 | 1,54 | 1,56 | 1,54 | 1,54 | 0,00% | - |
| 18.11.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -3,75% | - |
| 13.11.2024 | 1,54 | 1,62 | 1,54 | 1,60 | -1,84% | - |
| 12.11.2024 | 1,60 | 1,65 | 1,60 | 1,63 | 1,56% | - |
| 11.11.2024 | 1,60 | 1,61 | 1,60 | 1,61 | -3,31% | - |
| 08.11.2024 | 1,61 | 1,66 | 1,60 | 1,66 | 0,00% | - |
| 07.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 06.11.2024 | 1,59 | 1,66 | 1,59 | 1,66 | 0,00% | - |
| 05.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 04.11.2024 | 1,60 | 1,66 | 1,60 | 1,66 | 4,08% | - |
| 01.11.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 31.10.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -0,62% | - |
| 30.10.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,31% | - |
| 29.10.2024 | 1,61 | 1,62 | 1,61 | 1,61 | -3,31% | - |
| 28.10.2024 | 1,61 | 1,72 | 1,61 | 1,66 | 0,00% | - |
| 25.10.2024 | 1,61 | 1,66 | 1,60 | 1,66 | 3,43% | - |
| 24.10.2024 | 1,61 | 1,65 | 1,61 | 1,61 | 0,00% | - |
| 23.10.2024 | 1,61 | 1,65 | 1,60 | 1,61 | 0,00% | - |
| 22.10.2024 | 1,61 | 1,65 | 1,61 | 1,61 | -7,76% | - |
| 21.10.2024 | 1,75 | 1,75 | 1,72 | 1,74 | 0,29% | - |
| 18.10.2024 | 1,66 | 1,74 | 1,65 | 1,74 | 3,27% | - |
| 17.10.2024 | 1,66 | 1,68 | 1,65 | 1,68 | 1,82% | - |
| 16.10.2024 | 1,68 | 1,70 | 1,65 | 1,65 | -2,94% | - |
| 15.10.2024 | 1,68 | 1,73 | 1,68 | 1,70 | 1,49% | - |
| 14.10.2024 | 1,72 | 1,72 | 1,68 | 1,68 | -1,76% | - |
| 11.10.2024 | 1,70 | 1,72 | 1,70 | 1,71 | 0,29% | - |
| 10.10.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -2,02% | - |
| 09.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -3,34% | - |
| 08.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 07.10.2024 | 1,81 | 1,81 | 1,78 | 1,79 | -0,56% | - |
| 04.10.2024 | 1,63 | 1,95 | 1,63 | 1,80 | -1,37% | - |
| 02.10.2024 | 1,84 | 1,84 | 1,82 | 1,82 | -1,62% | - |
| 01.10.2024 | 1,65 | 1,85 | 1,65 | 1,85 | 12,12% | - |
| 30.09.2024 | 1,65 | 1,67 | 1,65 | 1,65 | 0,00% | - |
| 27.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 26.09.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,92% | - |
| 25.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -10,93% | - |
| 24.09.2024 | 1,63 | 1,83 | 1,63 | 1,83 | 0,00% | - |
| 23.09.2024 | 1,63 | 1,83 | 1,63 | 1,83 | 0,83% | - |
| 19.09.2024 | 1,63 | 1,82 | 1,63 | 1,82 | 11,69% | - |
| 18.09.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 0,31% | - |
| 17.09.2024 | 2,12 | 2,13 | 1,62 | 1,62 | -23,58% | - |
| 16.09.2024 | 2,12 | 2,14 | 1,79 | 2,12 | 0,00% | - |
| 13.09.2024 | 2,11 | 2,15 | 1,79 | 2,12 | 18,77% | - |
| 12.09.2024 | 2,10 | 2,11 | 1,79 | 1,79 | -14,80% | - |
| 11.09.2024 | 2,07 | 2,10 | 2,05 | 2,10 | 20,06% | - |
| 10.09.2024 | 2,09 | 2,09 | 1,75 | 1,75 | -16,11% | - |
| 09.09.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 16,20% | - |
| 06.09.2024 | 2,11 | 2,11 | 1,79 | 1,79 | -13,94% | - |
| 05.09.2024 | 2,11 | 2,15 | 1,80 | 2,08 | -3,26% | - |
| 04.09.2024 | 2,11 | 2,15 | 1,84 | 2,15 | 5,91% | - |
| 03.09.2024 | 2,15 | 2,22 | 1,80 | 2,03 | -5,58% | - |
| 02.09.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 6,44% | - |
| 30.08.2024 | 2,15 | 2,15 | 2,02 | 2,02 | -9,82% | - |
| 29.08.2024 | 2,14 | 2,24 | 2,14 | 2,24 | 3,23% | - |
| 28.08.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 0,00% | - |
| 27.08.2024 | 2,11 | 2,44 | 2,11 | 2,17 | 3,58% | - |
| 22.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -21,24% | - |
| 19.08.2024 | 2,20 | 2,68 | 2,20 | 2,66 | 0,00% | - |
| 16.08.2024 | 2,20 | 2,68 | 2,20 | 2,66 | 0,00% | - |
| 15.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 14.08.2024 | 2,16 | 2,66 | 2,16 | 2,66 | -0,37% | - |
| 13.08.2024 | 2,16 | 2,67 | 2,16 | 2,67 | 0,00% | - |
| 12.08.2024 | 2,16 | 2,71 | 2,16 | 2,67 | -1,48% | - |
| 09.08.2024 | 2,71 | 2,71 | 2,70 | 2,71 | 0,00% | - |
| 08.08.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | - |
| 07.08.2024 | 2,13 | 2,71 | 2,11 | 2,71 | 0,00% | - |
| 06.08.2024 | 2,11 | 2,71 | 2,11 | 2,71 | -3,21% | - |
| 05.08.2024 | 2,16 | 2,80 | 2,10 | 2,80 | 1,45% | - |
| 02.08.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 01.08.2024 | 2,78 | 2,84 | 2,75 | 2,76 | -2,82% | - |
| 31.07.2024 | 2,28 | 2,88 | 2,28 | 2,84 | 24,84% | - |
| 30.07.2024 | 2,27 | 2,29 | 2,26 | 2,28 | 0,22% | - |
| 29.07.2024 | 2,29 | 2,87 | 2,26 | 2,27 | -16,54% | - |
| 23.07.2024 | 2,70 | 2,72 | 2,70 | 2,72 | 16,24% | - |
| 22.07.2024 | 2,35 | 2,35 | 2,34 | 2,34 | 0,00% | - |
| 19.07.2024 | 2,35 | 2,35 | 2,34 | 2,34 | -0,43% | - |
| 18.07.2024 | 2,37 | 2,37 | 2,35 | 2,35 | 0,00% | - |
| 16.07.2024 | 2,29 | 2,65 | 2,28 | 2,35 | -12,31% | - |
| 12.07.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |