2,050€
14,53%
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 |
|---|---|---|---|---|---|---|
| 05.02.2025 | 1,80 | 2,10 | 1,79 | 2,05 | 14,53% | - |
| 04.02.2025 | 1,79 | 1,80 | 1,73 | 1,79 | 0,28% | - |
| 03.02.2025 | 1,49 | 1,80 | 1,49 | 1,79 | -1,38% | - |
| 31.01.2025 | 1,81 | 1,82 | 1,70 | 1,81 | 0,00% | - |
| 30.01.2025 | 1,81 | 1,82 | 1,70 | 1,81 | 6,47% | - |
| 29.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 28.01.2025 | 1,79 | 1,79 | 1,70 | 1,70 | -4,76% | - |
| 27.01.2025 | 1,70 | 1,79 | 1,70 | 1,79 | 5,00% | - |
| 24.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 23.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 22.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 21.01.2025 | 1,76 | 1,77 | 1,70 | 1,70 | 2,72% | - |
| 20.01.2025 | 1,76 | 1,76 | 1,66 | 1,66 | -5,97% | - |
| 17.01.2025 | 1,75 | 1,77 | 1,67 | 1,76 | -0,56% | - |
| 14.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,28% | - |
| 13.01.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 4,44% | - |
| 10.01.2025 | 1,78 | 1,78 | 1,69 | 1,69 | -5,06% | - |
| 09.01.2025 | 1,78 | 1,78 | 1,63 | 1,78 | 9,20% | - |
| 08.01.2025 | 1,78 | 1,78 | 1,63 | 1,63 | -2,69% | - |
| 06.01.2025 | 1,77 | 1,77 | 1,68 | 1,68 | -4,83% | - |
| 03.01.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -0,28% | - |
| 02.01.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,28% | - |
| 30.12.2024 | 1,42 | 1,76 | 1,42 | 1,76 | 0,00% | - |
| 27.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 23.12.2024 | 1,65 | 1,76 | 1,65 | 1,76 | 0,00% | - |
| 20.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 19.12.2024 | 1,43 | 1,76 | 1,43 | 1,76 | 0,00% | - |
| 18.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 17.12.2024 | 1,45 | 1,76 | 1,45 | 1,76 | 0,00% | - |
| 16.12.2024 | 1,45 | 1,76 | 1,45 | 1,76 | 0,00% | - |
| 13.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,44% | - |
| 12.12.2024 | 1,45 | 1,74 | 1,45 | 1,74 | 2,97% | - |
| 11.12.2024 | 1,72 | 1,74 | 1,69 | 1,69 | -6,91% | - |
| 10.12.2024 | 1,81 | 1,81 | 1,69 | 1,81 | 0,00% | - |
| 09.12.2024 | 1,76 | 1,81 | 1,76 | 1,81 | 2,26% | - |
| 06.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 05.12.2024 | 1,81 | 1,81 | 1,77 | 1,77 | 0,00% | - |
| 04.12.2024 | 1,80 | 1,80 | 1,77 | 1,77 | -1,39% | - |
| 03.12.2024 | 1,80 | 1,81 | 1,77 | 1,80 | 0,00% | - |
| 02.12.2024 | 1,79 | 1,81 | 1,77 | 1,80 | 0,56% | - |
| 29.11.2024 | 1,77 | 1,80 | 1,77 | 1,79 | 0,85% | - |
| 28.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 27.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,28% | - |
| 26.11.2024 | 1,77 | 1,77 | 1,72 | 1,77 | -0,28% | - |
| 25.11.2024 | 1,77 | 1,82 | 1,72 | 1,77 | 0,00% | - |
| 22.11.2024 | 1,76 | 1,78 | 1,72 | 1,77 | 0,00% | - |
| 21.11.2024 | 1,76 | 1,82 | 1,75 | 1,77 | 0,00% | - |
| 20.11.2024 | 1,77 | 1,77 | 1,76 | 1,77 | 0,57% | - |
| 19.11.2024 | 1,74 | 1,76 | 1,73 | 1,76 | 1,44% | - |
| 18.11.2024 | 1,76 | 1,77 | 1,65 | 1,74 | 2,97% | - |
| 13.11.2024 | 1,75 | 1,76 | 1,69 | 1,69 | -3,99% | - |
| 12.11.2024 | 1,77 | 1,77 | 1,69 | 1,76 | -0,85% | - |
| 11.11.2024 | 1,77 | 1,80 | 1,69 | 1,77 | 0,57% | - |
| 08.11.2024 | 1,77 | 1,77 | 1,69 | 1,76 | -0,56% | - |
| 07.11.2024 | 1,76 | 1,79 | 1,69 | 1,77 | 0,57% | - |
| 06.11.2024 | 1,76 | 1,78 | 1,68 | 1,76 | 2,92% | - |
| 05.11.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 1,79% | - |
| 04.11.2024 | 1,77 | 1,77 | 1,68 | 1,68 | 0,90% | - |
| 01.11.2024 | 1,76 | 1,77 | 1,67 | 1,67 | -5,93% | - |
| 31.10.2024 | 1,75 | 1,77 | 1,74 | 1,77 | -0,28% | - |
| 30.10.2024 | 1,78 | 1,79 | 1,77 | 1,78 | -0,56% | - |
| 29.10.2024 | 1,79 | 1,80 | 1,79 | 1,79 | -0,28% | - |
| 28.10.2024 | 1,79 | 1,80 | 1,68 | 1,79 | 6,55% | - |
| 25.10.2024 | 1,78 | 1,79 | 1,68 | 1,68 | -5,88% | - |
| 24.10.2024 | 1,78 | 1,79 | 1,68 | 1,79 | 0,28% | - |
| 23.10.2024 | 1,79 | 1,79 | 1,68 | 1,78 | 3,79% | - |
| 22.10.2024 | 1,79 | 1,79 | 1,72 | 1,72 | -4,19% | - |
| 21.10.2024 | 1,69 | 1,79 | 1,69 | 1,79 | 6,23% | - |
| 18.10.2024 | 1,69 | 1,69 | 1,68 | 1,69 | 0,00% | - |
| 17.10.2024 | 1,69 | 1,69 | 1,68 | 1,69 | 0,00% | - |
| 16.10.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 0,00% | - |
| 15.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 14.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 11.10.2024 | 1,68 | 1,72 | 1,68 | 1,69 | 0,00% | - |
| 10.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 09.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 08.10.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -0,59% | - |
| 07.10.2024 | 1,70 | 1,70 | 1,69 | 1,70 | -2,59% | - |
| 04.10.2024 | 1,77 | 1,77 | 1,70 | 1,74 | 2,65% | - |
| 03.10.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 0,00% | - |
| 02.10.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 0,00% | - |
| 01.10.2024 | 1,78 | 1,79 | 1,69 | 1,70 | 0,00% | - |
| 30.09.2024 | 1,79 | 1,79 | 1,68 | 1,70 | -4,78% | - |
| 27.09.2024 | 1,80 | 1,80 | 1,78 | 1,78 | 0,00% | - |
| 26.09.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 0,85% | - |
| 25.09.2024 | 1,76 | 1,77 | 1,76 | 1,77 | 5,06% | - |
| 24.09.2024 | 1,76 | 1,77 | 1,68 | 1,68 | -0,30% | - |
| 23.09.2024 | 1,77 | 1,77 | 1,68 | 1,69 | 0,00% | - |
| 19.09.2024 | 1,76 | 1,76 | 1,65 | 1,69 | 0,00% | - |
| 18.09.2024 | 1,75 | 1,76 | 1,69 | 1,69 | -3,99% | - |
| 17.09.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,00% | - |
| 16.09.2024 | 1,76 | 1,76 | 1,69 | 1,76 | 0,29% | - |
| 13.09.2024 | 1,75 | 1,76 | 1,61 | 1,75 | 0,29% | - |
| 12.09.2024 | 1,75 | 1,76 | 1,69 | 1,75 | 0,58% | - |
| 11.09.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 0,58% | - |
| 10.09.2024 | 1,74 | 1,74 | 1,69 | 1,73 | -0,58% | - |
| 09.09.2024 | 1,72 | 1,75 | 1,68 | 1,74 | 1,17% | - |
| 06.09.2024 | 1,75 | 1,75 | 1,68 | 1,72 | -1,72% | - |
| 05.09.2024 | 1,74 | 1,75 | 1,69 | 1,75 | 0,29% | - |
| 04.09.2024 | 1,74 | 1,75 | 1,69 | 1,74 | 3,26% | - |