1,870€
1,36%
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 |
|---|---|---|---|---|---|---|
| 30.03.2026 | 1,84 | 1,86 | 1,84 | 1,86 | 0,54% | - |
| 27.03.2026 | 1,86 | 1,86 | 1,85 | 1,85 | 0,82% | - |
| 26.03.2026 | 1,84 | 1,84 | 1,82 | 1,83 | -1,61% | - |
| 25.03.2026 | 1,87 | 1,87 | 1,86 | 1,86 | 0,81% | - |
| 24.03.2026 | 1,84 | 1,85 | 1,84 | 1,85 | 1,10% | - |
| 23.03.2026 | 1,79 | 1,83 | 1,79 | 1,83 | -1,35% | - |
| 20.03.2026 | 1,83 | 1,85 | 1,83 | 1,85 | 1,37% | - |
| 19.03.2026 | 1,79 | 1,83 | 1,79 | 1,83 | -0,27% | - |
| 18.03.2026 | 1,85 | 1,86 | 1,83 | 1,83 | -1,61% | - |
| 17.03.2026 | 1,80 | 1,86 | 1,79 | 1,86 | -4,12% | - |
| 16.03.2026 | 1,94 | 1,95 | 1,94 | 1,94 | 0,78% | - |
| 13.03.2026 | 1,93 | 1,95 | 1,93 | 1,93 | -3,99% | - |
| 12.03.2026 | 2,01 | 2,01 | 1,93 | 2,01 | 3,89% | - |
| 11.03.2026 | 2,00 | 2,00 | 1,93 | 1,93 | -4,93% | - |
| 10.03.2026 | 2,03 | 2,03 | 1,94 | 2,03 | 1,25% | - |
| 09.03.2026 | 1,96 | 2,01 | 1,93 | 2,01 | -2,67% | - |
| 06.03.2026 | 1,96 | 2,06 | 1,96 | 2,06 | 6,74% | - |
| 05.03.2026 | 1,93 | 1,94 | 1,93 | 1,93 | 1,58% | - |
| 03.03.2026 | 1,95 | 1,98 | 1,82 | 1,90 | -2,31% | - |
| 02.03.2026 | 1,93 | 1,95 | 1,77 | 1,95 | 8,66% | - |
| 27.02.2026 | 1,76 | 1,79 | 1,76 | 1,79 | 5,29% | - |
| 26.02.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -0,87% | - |
| 25.02.2026 | 1,72 | 1,83 | 1,72 | 1,72 | 1,18% | - |
| 24.02.2026 | 1,81 | 1,81 | 1,70 | 1,70 | -5,83% | - |
| 23.02.2026 | 1,81 | 1,81 | 1,80 | 1,80 | -0,55% | - |
| 20.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 19.02.2026 | 1,81 | 1,81 | 1,80 | 1,80 | 1,12% | - |
| 17.02.2026 | 1,78 | 1,79 | 1,78 | 1,78 | -2,20% | - |
| 16.02.2026 | 1,83 | 1,83 | 1,82 | 1,82 | 5,51% | - |
| 13.02.2026 | 1,77 | 1,77 | 1,73 | 1,73 | -2,82% | - |
| 12.02.2026 | 1,78 | 1,79 | 1,78 | 1,78 | 0,85% | - |
| 11.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 10.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 09.02.2026 | 1,76 | 1,77 | 1,76 | 1,76 | 0,57% | - |
| 06.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 05.02.2026 | 1,75 | 1,77 | 1,75 | 1,75 | -0,57% | - |
| 04.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -3,56% | - |
| 03.02.2026 | 1,78 | 1,83 | 1,78 | 1,83 | 1,11% | - |
| 02.02.2026 | 1,82 | 1,82 | 1,81 | 1,81 | -0,28% | - |
| 30.01.2026 | 1,78 | 1,81 | 1,78 | 1,81 | -2,95% | - |
| 29.01.2026 | 1,82 | 1,87 | 1,82 | 1,87 | 1,36% | - |
| 27.01.2026 | 1,75 | 1,85 | 1,75 | 1,84 | 11,85% | - |
| 26.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 23.01.2026 | 1,65 | 1,66 | 1,65 | 1,65 | -3,23% | - |
| 22.01.2026 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 21.01.2026 | 1,69 | 1,71 | 1,68 | 1,71 | 2,71% | - |
| 19.01.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -4,60% | - |
| 16.01.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 0,29% | - |
| 13.01.2026 | 1,73 | 1,74 | 1,73 | 1,74 | -0,29% | - |
| 12.01.2026 | 1,71 | 1,75 | 1,71 | 1,74 | 0,29% | - |
| 09.01.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 0,00% | - |
| 08.01.2026 | 1,72 | 1,79 | 1,72 | 1,74 | 0,00% | - |
| 07.01.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 0,00% | - |
| 06.01.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 0,29% | - |
| 05.01.2026 | 1,82 | 1,83 | 1,71 | 1,73 | -4,42% | - |
| 02.01.2026 | 1,79 | 1,82 | 1,79 | 1,81 | 1,12% | - |
| 30.12.2025 | 1,78 | 1,79 | 1,78 | 1,79 | -0,28% | - |
| 29.12.2025 | 1,79 | 1,81 | 1,79 | 1,80 | 0,00% | - |
| 23.12.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 0,28% | - |
| 22.12.2025 | 1,78 | 1,80 | 1,78 | 1,79 | -0,28% | - |
| 19.12.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 4,97% | - |
| 17.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 16.12.2025 | 1,71 | 1,71 | 1,69 | 1,71 | -0,29% | - |
| 15.12.2025 | 1,71 | 1,72 | 1,71 | 1,72 | -0,29% | - |
| 12.12.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 1,18% | - |
| 11.12.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -1,73% | - |
| 08.12.2025 | 1,71 | 1,73 | 1,71 | 1,73 | -0,29% | - |
| 05.12.2025 | 1,73 | 1,74 | 1,73 | 1,74 | 0,29% | - |
| 04.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 03.12.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 2,92% | - |
| 01.12.2025 | 1,71 | 1,77 | 1,69 | 1,71 | 2,40% | - |
| 27.11.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,30% | - |
| 26.11.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,00% | - |
| 25.11.2025 | 1,66 | 1,73 | 1,66 | 1,68 | -0,59% | - |
| 24.11.2025 | 1,68 | 1,69 | 1,68 | 1,69 | -1,17% | - |
| 21.11.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 1,49% | - |
| 20.11.2025 | 1,67 | 1,69 | 1,67 | 1,68 | 0,60% | - |
| 19.11.2025 | 1,67 | 1,73 | 1,67 | 1,67 | 0,60% | - |
| 18.11.2025 | 1,64 | 1,67 | 1,64 | 1,66 | -2,35% | - |
| 17.11.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,00% | - |
| 14.11.2025 | 1,77 | 1,77 | 1,70 | 1,70 | -3,41% | - |
| 13.11.2025 | 1,75 | 1,78 | 1,75 | 1,76 | -0,85% | - |
| 12.11.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 0,28% | - |
| 11.11.2025 | 1,76 | 1,78 | 1,76 | 1,77 | -0,28% | - |
| 10.11.2025 | 1,74 | 1,83 | 1,70 | 1,78 | 2,31% | - |
| 07.11.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -2,25% | - |
| 06.11.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 1,43% | - |
| 05.11.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 0,29% | - |
| 04.11.2025 | 1,70 | 1,75 | 1,70 | 1,75 | -0,57% | - |
| 03.11.2025 | 1,75 | 1,80 | 1,75 | 1,76 | 0,29% | - |
| 31.10.2025 | 1,71 | 1,77 | 1,71 | 1,75 | 1,74% | - |
| 30.10.2025 | 1,72 | 1,72 | 1,71 | 1,72 | 0,29% | - |
| 29.10.2025 | 1,71 | 1,80 | 1,71 | 1,72 | 0,00% | - |
| 28.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 27.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 24.10.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,00% | - |
| 23.10.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,29% | - |
| 22.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 21.10.2025 | 1,70 | 1,74 | 1,70 | 1,71 | 0,59% | - |
| 20.10.2025 | 1,69 | 1,74 | 1,69 | 1,70 | -1,16% | - |