28,500€
1,42%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 28,25 | 28,60 | 28,20 | 28,50 | 1,42% | - |
| 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 |
| 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 |