28,500€
-0,35%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 28,60 | 28,65 | 28,45 | 28,45 | -0,52% | - |
| 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 |
| 12.11.2024 | 28,00 | 28,00 | 27,70 | 27,70 | -1,07% | 943,00 |
| 11.11.2024 | 28,00 | 28,00 | 27,70 | 28,00 | 1,08% | 397,00 |
| 08.11.2024 | 27,80 | 28,00 | 27,70 | 27,70 | -0,36% | 1.898,00 |
| 07.11.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | 332,00 |
| 06.11.2024 | 27,90 | 28,00 | 27,80 | 27,80 | -0,36% | 435,00 |
| 05.11.2024 | 27,90 | 28,00 | 27,80 | 27,90 | 0,00% | 198,00 |
| 04.11.2024 | 27,70 | 28,00 | 27,70 | 27,90 | -0,71% | 2.097,00 |
| 01.11.2024 | 27,70 | 28,10 | 27,70 | 28,10 | 1,08% | 204,00 |
| 31.10.2024 | 27,90 | 28,00 | 27,80 | 27,80 | -0,36% | 303,00 |
| 30.10.2024 | 28,00 | 28,10 | 27,80 | 27,90 | -0,36% | 335,00 |
| 29.10.2024 | 28,00 | 28,00 | 27,80 | 28,00 | 0,72% | 337,00 |
| 28.10.2024 | 27,90 | 28,00 | 27,80 | 27,80 | -0,36% | 1.627,00 |
| 25.10.2024 | 28,00 | 28,00 | 27,40 | 27,90 | -0,36% | 3.924,00 |
| 24.10.2024 | 28,50 | 28,50 | 27,90 | 28,00 | 0,00% | 1.866,00 |
| 23.10.2024 | 28,50 | 28,50 | 28,00 | 28,00 | -2,10% | 781,00 |
| 22.10.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 1,78% | 1.582,00 |
| 21.10.2024 | 28,50 | 28,50 | 28,00 | 28,10 | -1,06% | 2.104,00 |
| 18.10.2024 | 28,50 | 28,50 | 28,20 | 28,40 | 0,00% | 2.552,00 |
| 17.10.2024 | 28,50 | 28,50 | 28,30 | 28,40 | -0,35% | 711,00 |
| 16.10.2024 | 28,50 | 28,50 | 28,40 | 28,50 | 0,18% | 180,00 |
| 15.10.2024 | 28,40 | 28,45 | 28,35 | 28,45 | 0,18% | - |
| 14.10.2024 | 28,40 | 28,50 | 28,30 | 28,40 | 0,00% | 1.065,00 |
| 11.10.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -0,70% | 299,00 |
| 10.10.2024 | 28,50 | 28,70 | 28,50 | 28,60 | 0,70% | 1.207,00 |
| 09.10.2024 | 28,50 | 28,60 | 28,40 | 28,40 | -0,35% | 1.220,00 |