28,450€
0,18%
Echtzeit-Aktienkurs Societe Marseillaise Du Tunnel Prado-Carenage
Bid:
Ask:
Aktienkurse zur Societe Marseillaise Du Tunnel Prado-Carenage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,40 | 28,50 | 28,20 | 28,50 | 0,35% | 1.988,00 |
| 05.06.2025 | 28,10 | 28,40 | 28,10 | 28,40 | 0,35% | 2.246,00 |
| 04.06.2025 | 28,30 | 28,30 | 28,10 | 28,30 | 0,00% | 2.345,00 |
| 03.06.2025 | 28,20 | 28,30 | 28,00 | 28,30 | -0,35% | 1.718,00 |
| 02.06.2025 | 28,50 | 28,70 | 27,10 | 28,40 | -4,38% | 11.636,00 |
| 30.05.2025 | 30,10 | 30,10 | 29,70 | 29,70 | -1,33% | 4.972,00 |
| 29.05.2025 | 30,10 | 30,10 | 29,80 | 30,10 | 0,33% | 3.395,00 |
| 28.05.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 1,01% | 3.127,00 |
| 27.05.2025 | 29,90 | 30,10 | 29,50 | 29,70 | -1,00% | 3.906,00 |
| 26.05.2025 | 30,30 | 30,30 | 29,80 | 30,00 | -0,99% | 9.592,00 |
| 23.05.2025 | 28,90 | 30,30 | 28,70 | 30,30 | 5,57% | 15.593,00 |
| 22.05.2025 | 29,00 | 29,00 | 28,70 | 28,70 | -0,69% | 2.118,00 |
| 21.05.2025 | 29,40 | 29,50 | 28,70 | 28,90 | -0,69% | 6.860,00 |
| 20.05.2025 | 28,90 | 29,70 | 28,80 | 29,10 | 0,34% | 9.849,00 |
| 19.05.2025 | 29,00 | 29,00 | 28,90 | 29,00 | 0,35% | 2.260,00 |
| 16.05.2025 | 29,00 | 29,00 | 28,80 | 28,90 | -0,34% | 6.142,00 |
| 15.05.2025 | 28,90 | 29,00 | 28,60 | 29,00 | 0,00% | 1.511,00 |
| 14.05.2025 | 29,05 | 29,10 | 28,83 | 29,00 | 0,00% | 2.658,00 |
| 13.05.2025 | 28,95 | 29,10 | 28,91 | 29,00 | 0,00% | 2.145,00 |
| 12.05.2025 | 29,00 | 29,00 | 28,81 | 29,00 | 0,64% | 1.077,00 |
| 09.05.2025 | 29,00 | 29,00 | 28,81 | 28,82 | -0,64% | 3.077,00 |
| 08.05.2025 | 29,00 | 29,10 | 29,00 | 29,00 | 0,00% | 1.288,00 |
| 07.05.2025 | 29,00 | 29,00 | 28,85 | 29,00 | 0,16% | 1.408,00 |
| 06.05.2025 | 29,05 | 29,07 | 28,86 | 28,96 | -0,29% | 2.187,00 |
| 05.05.2025 | 28,90 | 29,20 | 28,90 | 29,04 | 0,83% | 2.898,00 |
| 02.05.2025 | 28,70 | 28,90 | 28,60 | 28,80 | 1,02% | 2.261,00 |
| 30.04.2025 | 28,70 | 28,80 | 28,41 | 28,51 | -1,01% | 939,00 |
| 29.04.2025 | 28,60 | 28,85 | 28,55 | 28,80 | 0,52% | 1.002,00 |
| 28.04.2025 | 28,75 | 28,90 | 28,60 | 28,65 | 0,17% | 1.359,00 |
| 25.04.2025 | 28,50 | 28,65 | 28,30 | 28,60 | 1,78% | 1.712,00 |
| 24.04.2025 | 28,50 | 28,50 | 28,10 | 28,10 | -0,35% | 2.240,00 |
| 23.04.2025 | 28,50 | 28,98 | 28,20 | 28,20 | -1,05% | 2.568,00 |
| 22.04.2025 | 28,50 | 28,60 | 28,30 | 28,50 | 0,88% | 998,00 |
| 17.04.2025 | 28,40 | 28,60 | 28,20 | 28,25 | -0,53% | 1.550,00 |
| 16.04.2025 | 28,25 | 28,70 | 28,20 | 28,40 | 0,53% | 4.299,00 |
| 15.04.2025 | 28,60 | 28,70 | 28,21 | 28,25 | -0,98% | 2.633,00 |
| 14.04.2025 | 28,50 | 28,70 | 28,20 | 28,53 | -0,19% | 2.847,00 |
| 11.04.2025 | 28,39 | 28,60 | 28,01 | 28,59 | 0,32% | 630,00 |
| 10.04.2025 | 28,70 | 28,70 | 28,00 | 28,50 | 1,77% | 3.096,00 |
| 09.04.2025 | 27,61 | 28,00 | 27,52 | 28,00 | 0,02% | 3.723,00 |
| 08.04.2025 | 27,40 | 28,00 | 27,40 | 28,00 | 2,55% | 3.094,00 |
| 07.04.2025 | 27,10 | 28,00 | 26,11 | 27,30 | -3,19% | 11.808,00 |
| 04.04.2025 | 28,50 | 28,50 | 28,20 | 28,20 | -1,05% | 5.134,00 |
| 03.04.2025 | 28,90 | 28,90 | 28,50 | 28,50 | -1,38% | 1.113,00 |
| 02.04.2025 | 28,90 | 29,00 | 28,40 | 28,90 | 0,00% | 4.710,00 |
| 01.04.2025 | 29,00 | 29,20 | 28,90 | 28,90 | -0,34% | 922,00 |
| 31.03.2025 | 28,90 | 29,00 | 28,80 | 29,00 | 1,05% | 1.834,00 |
| 28.03.2025 | 28,70 | 28,90 | 28,70 | 28,70 | -0,35% | 1.749,00 |
| 27.03.2025 | 29,00 | 29,00 | 28,70 | 28,80 | 0,35% | 2.697,00 |
| 26.03.2025 | 29,10 | 29,10 | 28,70 | 28,70 | -0,69% | 585,00 |
| 25.03.2025 | 28,80 | 29,10 | 28,80 | 28,90 | -0,69% | 332,00 |
| 24.03.2025 | 29,10 | 29,40 | 29,10 | 29,10 | 1,04% | 1.165,00 |
| 21.03.2025 | 29,30 | 29,30 | 28,80 | 28,80 | -0,69% | 1.307,00 |
| 20.03.2025 | 29,00 | 29,00 | 28,60 | 29,00 | 1,40% | 584,00 |
| 19.03.2025 | 28,60 | 29,30 | 28,50 | 28,60 | 0,35% | 2.691,00 |
| 18.03.2025 | 28,40 | 28,60 | 28,30 | 28,50 | 0,35% | 1.237,00 |
| 17.03.2025 | 28,30 | 28,90 | 28,20 | 28,40 | 0,71% | 5.618,00 |
| 14.03.2025 | 28,40 | 28,50 | 28,20 | 28,20 | -0,70% | 3.324,00 |
| 13.03.2025 | 28,40 | 28,50 | 28,20 | 28,40 | 0,00% | 547,00 |
| 12.03.2025 | 28,30 | 28,40 | 28,20 | 28,40 | 0,35% | 1.132,00 |
| 11.03.2025 | 28,80 | 29,00 | 28,30 | 28,30 | -2,08% | 1.121,00 |
| 10.03.2025 | 28,90 | 29,10 | 28,60 | 28,90 | 1,40% | 1.777,00 |
| 07.03.2025 | 28,20 | 28,50 | 28,00 | 28,50 | 0,71% | 3.973,00 |
| 06.03.2025 | 28,30 | 28,40 | 28,20 | 28,30 | 0,35% | 2.962,00 |
| 05.03.2025 | 28,20 | 28,30 | 28,10 | 28,20 | 0,36% | 2.468,00 |
| 04.03.2025 | 28,50 | 28,50 | 28,10 | 28,10 | -1,06% | 2.061,00 |
| 03.03.2025 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | 3.297,00 |
| 28.02.2025 | 28,70 | 28,70 | 28,40 | 28,40 | -0,70% | 1.826,00 |
| 27.02.2025 | 28,70 | 28,80 | 28,50 | 28,60 | 0,35% | 2.343,00 |
| 26.02.2025 | 28,50 | 28,70 | 28,50 | 28,50 | 0,71% | 3.090,00 |
| 25.02.2025 | 28,30 | 28,50 | 28,20 | 28,30 | 0,00% | 2.633,00 |
| 24.02.2025 | 28,30 | 28,50 | 28,20 | 28,30 | 0,00% | 1.115,00 |
| 21.02.2025 | 28,30 | 28,30 | 28,10 | 28,30 | 0,71% | 1.383,00 |
| 20.02.2025 | 28,20 | 28,60 | 28,10 | 28,10 | -0,71% | 959,00 |
| 19.02.2025 | 28,50 | 28,50 | 28,30 | 28,30 | -0,35% | 699,00 |
| 18.02.2025 | 28,40 | 28,70 | 28,30 | 28,40 | 0,35% | 681,00 |
| 17.02.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,35% | 424,00 |
| 14.02.2025 | 28,70 | 28,70 | 28,20 | 28,20 | -0,35% | 622,00 |
| 13.02.2025 | 28,40 | 28,60 | 28,30 | 28,30 | 0,71% | 918,00 |
| 12.02.2025 | 28,30 | 28,70 | 28,10 | 28,10 | -0,71% | 1.362,00 |
| 11.02.2025 | 28,50 | 28,70 | 28,30 | 28,30 | -0,35% | 887,00 |
| 10.02.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 1,43% | 1.106,00 |
| 07.02.2025 | 28,20 | 28,20 | 28,00 | 28,00 | -0,36% | 1.015,00 |
| 06.02.2025 | 28,20 | 28,20 | 28,00 | 28,10 | 0,00% | 2.154,00 |
| 05.02.2025 | 28,10 | 28,20 | 28,10 | 28,10 | 0,00% | 2.469,00 |
| 04.02.2025 | 28,20 | 28,20 | 28,10 | 28,10 | 0,00% | 1.166,00 |
| 03.02.2025 | 28,60 | 28,60 | 28,00 | 28,10 | -0,35% | 1.803,00 |
| 31.01.2025 | 28,60 | 28,70 | 28,00 | 28,20 | -1,05% | 2.217,00 |
| 30.01.2025 | 28,00 | 28,70 | 28,00 | 28,50 | 2,15% | 1.053,00 |
| 29.01.2025 | 27,70 | 28,00 | 27,60 | 27,90 | 0,72% | 3.650,00 |
| 28.01.2025 | 27,40 | 27,70 | 27,30 | 27,70 | 1,09% | 3.726,00 |
| 27.01.2025 | 27,40 | 27,40 | 27,30 | 27,40 | 0,00% | 3.067,00 |
| 24.01.2025 | 27,40 | 27,50 | 27,30 | 27,40 | -0,36% | 9.206,00 |
| 23.01.2025 | 27,50 | 27,60 | 27,50 | 27,50 | 0,00% | 715,00 |
| 22.01.2025 | 27,60 | 27,60 | 27,40 | 27,50 | -0,36% | 1.580,00 |
| 21.01.2025 | 27,50 | 27,60 | 27,40 | 27,60 | 0,73% | 906,00 |
| 20.01.2025 | 27,50 | 27,70 | 27,40 | 27,40 | -0,72% | 1.458,00 |
| 17.01.2025 | 27,60 | 27,70 | 27,50 | 27,60 | 0,00% | 1.400,00 |
| 16.01.2025 | 27,60 | 27,60 | 27,50 | 27,60 | 0,00% | 755,00 |
| 15.01.2025 | 27,60 | 27,60 | 27,50 | 27,60 | 0,73% | 262,00 |