28,300€
-0,70%
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 |
---|---|---|---|---|---|---|
04.04.2025 | 28,45 | 28,55 | 28,25 | 28,25 | -0,88% | - |
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 |
14.01.2025 | 27,40 | 27,60 | 27,40 | 27,40 | -0,72% | 323,00 |
13.01.2025 | 27,70 | 27,80 | 27,50 | 27,60 | 0,73% | 1.799,00 |
10.01.2025 | 27,50 | 27,50 | 27,40 | 27,40 | 0,00% | 2.986,00 |
09.01.2025 | 27,30 | 27,50 | 27,30 | 27,40 | 0,00% | 677,00 |
08.01.2025 | 27,50 | 27,50 | 27,30 | 27,40 | 0,74% | 1.608,00 |
07.01.2025 | 27,60 | 27,60 | 27,20 | 27,20 | -1,45% | 3.807,00 |
06.01.2025 | 27,60 | 27,60 | 27,40 | 27,60 | 0,00% | 2.358,00 |
03.01.2025 | 27,60 | 27,60 | 27,50 | 27,60 | 0,00% | 983,00 |
02.01.2025 | 27,70 | 27,70 | 27,50 | 27,60 | 0,00% | 1.629,00 |
31.12.2024 | 27,80 | 27,80 | 27,40 | 27,60 | -1,08% | 610,00 |
30.12.2024 | 27,80 | 27,90 | 27,50 | 27,90 | 0,72% | 840,00 |
27.12.2024 | 27,50 | 27,70 | 27,50 | 27,70 | 0,73% | 1.003,00 |
24.12.2024 | 27,40 | 27,60 | 27,40 | 27,50 | 0,36% | 3.341,00 |
23.12.2024 | 27,30 | 27,40 | 27,30 | 27,40 | 0,74% | 1.476,00 |
20.12.2024 | 27,10 | 27,20 | 27,10 | 27,20 | 0,37% | 2.051,00 |
19.12.2024 | 27,20 | 27,30 | 27,10 | 27,10 | -0,73% | 6.307,00 |
18.12.2024 | 27,20 | 27,30 | 27,20 | 27,30 | 0,00% | 864,00 |
17.12.2024 | 27,30 | 27,30 | 27,20 | 27,30 | 0,37% | 388,00 |
16.12.2024 | 27,50 | 27,50 | 27,20 | 27,20 | -0,37% | 2.885,00 |
13.12.2024 | 27,40 | 27,40 | 27,30 | 27,30 | -0,36% | 3.483,00 |
12.12.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 0,37% | 609,00 |
11.12.2024 | 27,30 | 27,40 | 27,20 | 27,30 | 0,37% | 3.370,00 |
10.12.2024 | 27,30 | 27,30 | 27,20 | 27,20 | 0,00% | 2.184,00 |
09.12.2024 | 27,30 | 27,40 | 27,20 | 27,20 | -0,37% | 2.495,00 |
06.12.2024 | 27,30 | 27,40 | 27,20 | 27,30 | 0,74% | 13.469,00 |
05.12.2024 | 27,20 | 27,30 | 27,10 | 27,10 | -0,37% | 2.318,00 |
04.12.2024 | 27,40 | 27,40 | 27,10 | 27,20 | -0,73% | 3.587,00 |
03.12.2024 | 27,40 | 27,40 | 27,30 | 27,40 | 0,37% | 1.727,00 |
02.12.2024 | 27,50 | 27,50 | 27,30 | 27,30 | -0,36% | 1.880,00 |
29.11.2024 | 27,50 | 27,50 | 27,30 | 27,40 | 0,37% | 1.298,00 |
28.11.2024 | 27,20 | 27,40 | 27,20 | 27,30 | 0,00% | 3.181,00 |
27.11.2024 | 27,50 | 27,60 | 27,30 | 27,30 | -1,09% | 1.096,00 |
26.11.2024 | 27,60 | 27,60 | 27,20 | 27,60 | 0,00% | 3.267,00 |
25.11.2024 | 27,60 | 27,70 | 27,50 | 27,60 | 0,73% | 1.023,00 |
22.11.2024 | 27,60 | 27,70 | 27,40 | 27,40 | -0,90% | 1.163,00 |
21.11.2024 | 27,65 | 27,65 | 27,60 | 27,65 | 0,18% | - |
20.11.2024 | 27,50 | 27,60 | 27,50 | 27,60 | 0,36% | 957,00 |
19.11.2024 | 27,50 | 27,60 | 27,40 | 27,50 | 0,00% | 714,00 |
18.11.2024 | 27,60 | 27,70 | 27,40 | 27,50 | -0,72% | 6.824,00 |
15.11.2024 | 27,90 | 27,90 | 27,70 | 27,70 | 0,00% | 1.145,00 |
14.11.2024 | 27,70 | 27,90 | 27,70 | 27,70 | 0,00% | 193,00 |
13.11.2024 | 27,90 | 27,90 | 27,70 | 27,70 | 0,00% | 284,00 |