27,900€
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 27,85 | 27,95 | 27,85 | 27,90 | 0,00% | - |
| 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 |
| 08.10.2024 | 28,30 | 28,50 | 28,30 | 28,50 | 0,35% | 1.074,00 |
| 07.10.2024 | 28,50 | 28,50 | 28,40 | 28,40 | 0,35% | 1.290,00 |
| 04.10.2024 | 28,40 | 28,50 | 28,30 | 28,30 | 0,00% | 1.647,00 |
| 03.10.2024 | 28,40 | 28,40 | 28,20 | 28,30 | 0,35% | 705,00 |
| 02.10.2024 | 28,40 | 28,40 | 28,20 | 28,20 | 0,36% | 860,00 |
| 01.10.2024 | 28,40 | 28,40 | 28,10 | 28,10 | -0,35% | 2.588,00 |
| 30.09.2024 | 28,50 | 28,50 | 28,20 | 28,20 | -0,70% | 3.213,00 |
| 27.09.2024 | 28,50 | 28,50 | 28,10 | 28,40 | 0,00% | 731,00 |
| 26.09.2024 | 28,40 | 28,50 | 27,90 | 28,40 | 0,35% | 1.531,00 |
| 25.09.2024 | 28,40 | 28,40 | 28,00 | 28,30 | -0,35% | 2.904,00 |
| 24.09.2024 | 28,30 | 28,40 | 28,00 | 28,40 | 0,71% | 903,00 |
| 23.09.2024 | 28,30 | 28,40 | 28,00 | 28,20 | -0,70% | 792,00 |
| 20.09.2024 | 28,30 | 28,40 | 28,20 | 28,40 | 0,35% | 260,00 |
| 19.09.2024 | 28,50 | 28,50 | 28,20 | 28,30 | -0,70% | 570,00 |
| 18.09.2024 | 28,40 | 28,50 | 28,30 | 28,50 | 0,35% | 1.278,00 |
| 17.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 28,00 |
| 16.09.2024 | 28,30 | 28,40 | 27,80 | 28,40 | 1,43% | 21.550,00 |
| 13.09.2024 | 28,00 | 28,00 | 27,70 | 28,00 | 0,00% | 1.806,00 |
| 12.09.2024 | 27,90 | 28,00 | 27,80 | 28,00 | 0,72% | 2.785,00 |
| 11.09.2024 | 27,90 | 28,00 | 27,80 | 27,80 | -0,36% | 1.386,00 |
| 10.09.2024 | 27,60 | 28,00 | 27,60 | 27,90 | 0,00% | 1.370,00 |
| 09.09.2024 | 27,80 | 27,90 | 27,60 | 27,90 | 1,09% | 1.010,00 |
| 06.09.2024 | 27,60 | 27,60 | 27,50 | 27,60 | 0,00% | 324,00 |
| 05.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 621,00 |
| 04.09.2024 | 27,50 | 27,60 | 27,50 | 27,60 | 0,36% | 2.306,00 |
| 03.09.2024 | 27,60 | 27,60 | 27,30 | 27,50 | 0,00% | 2.891,00 |
| 02.09.2024 | 27,50 | 27,60 | 27,40 | 27,50 | 0,36% | 2.336,00 |
| 30.08.2024 | 27,50 | 27,50 | 27,30 | 27,40 | -0,36% | 1.425,00 |
| 29.08.2024 | 27,50 | 27,50 | 27,40 | 27,50 | 0,36% | 9.981,00 |
| 28.08.2024 | 27,50 | 27,50 | 27,40 | 27,40 | -0,36% | 849,00 |
| 27.08.2024 | 27,40 | 27,50 | 27,40 | 27,50 | 0,73% | 756,00 |
| 26.08.2024 | 27,30 | 27,40 | 27,30 | 27,30 | -0,36% | 1.590,00 |
| 23.08.2024 | 27,50 | 27,50 | 27,40 | 27,40 | -0,36% | 918,00 |
| 22.08.2024 | 27,50 | 27,50 | 27,40 | 27,50 | 0,73% | 661,00 |
| 21.08.2024 | 27,50 | 27,50 | 27,30 | 27,30 | -0,73% | 655,00 |
| 20.08.2024 | 27,50 | 27,50 | 27,40 | 27,50 | 0,36% | 366,00 |
| 19.08.2024 | 27,50 | 27,50 | 27,30 | 27,40 | -0,36% | 504,00 |
| 16.08.2024 | 27,30 | 27,50 | 27,30 | 27,50 | 0,36% | 842,00 |
| 15.08.2024 | 27,30 | 27,40 | 27,30 | 27,40 | 0,00% | 116,00 |
| 14.08.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 0,74% | 164,00 |
| 13.08.2024 | 27,30 | 27,50 | 27,20 | 27,20 | 0,74% | 1.423,00 |
| 12.08.2024 | 27,30 | 27,40 | 27,00 | 27,00 | -1,46% | 410,00 |
| 09.08.2024 | 27,40 | 27,40 | 27,30 | 27,40 | 0,00% | 555,00 |
| 08.08.2024 | 27,30 | 27,40 | 27,20 | 27,40 | 0,37% | 529,00 |
| 07.08.2024 | 27,30 | 27,30 | 27,00 | 27,30 | 0,37% | 4.694,00 |
| 06.08.2024 | 27,30 | 27,50 | 27,10 | 27,20 | -0,73% | 2.945,00 |
| 05.08.2024 | 27,60 | 27,60 | 27,30 | 27,40 | 0,00% | 2.975,00 |
| 02.08.2024 | 27,40 | 27,60 | 27,40 | 27,40 | -0,72% | 506,00 |
| 01.08.2024 | 27,60 | 27,60 | 27,40 | 27,60 | 0,00% | 1.541,00 |
| 31.07.2024 | 27,60 | 27,60 | 27,50 | 27,60 | 0,00% | 1.141,00 |
| 30.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | 96,00 |
| 29.07.2024 | 27,40 | 27,60 | 27,40 | 27,50 | -0,36% | 979,00 |
| 26.07.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 0,36% | 940,00 |
| 25.07.2024 | 27,60 | 27,60 | 27,40 | 27,50 | -0,72% | 1.086,00 |
| 24.07.2024 | 27,60 | 27,70 | 27,60 | 27,70 | 0,36% | 728,00 |
| 23.07.2024 | 27,70 | 27,70 | 27,60 | 27,60 | -0,36% | 1.026,00 |
| 22.07.2024 | 27,70 | 27,70 | 27,50 | 27,70 | 0,00% | 945,00 |
| 19.07.2024 | 27,80 | 27,80 | 27,60 | 27,70 | 0,00% | 1.778,00 |
| 18.07.2024 | 27,80 | 27,80 | 27,70 | 27,70 | 0,00% | 2.527,00 |
| 17.07.2024 | 27,80 | 27,80 | 27,60 | 27,70 | -0,36% | 1.424,00 |
| 16.07.2024 | 27,80 | 27,80 | 27,60 | 27,80 | 0,00% | 559,00 |
| 15.07.2024 | 27,70 | 27,80 | 27,60 | 27,80 | 0,72% | 568,00 |
| 12.07.2024 | 27,80 | 27,80 | 27,50 | 27,60 | 0,00% | 2.313,00 |
| 11.07.2024 | 27,70 | 27,80 | 27,50 | 27,60 | 0,36% | 1.094,00 |
| 10.07.2024 | 27,60 | 27,60 | 27,40 | 27,50 | -0,36% | 1.032,00 |
| 09.07.2024 | 27,40 | 27,60 | 27,20 | 27,60 | -4,83% | 960,00 |
| 08.07.2024 | 29,00 | 29,40 | 28,70 | 29,00 | 0,00% | 6.090,00 |
| 05.07.2024 | 28,70 | 29,00 | 28,70 | 29,00 | 1,40% | 1.306,00 |
| 04.07.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 1,78% | 996,00 |
| 03.07.2024 | 28,30 | 28,30 | 27,90 | 28,10 | 0,00% | 597,00 |
| 02.07.2024 | 28,30 | 28,50 | 28,10 | 28,10 | 0,00% | 1.385,00 |
| 01.07.2024 | 28,00 | 28,50 | 28,00 | 28,10 | 1,81% | 1.054,00 |
| 28.06.2024 | 28,00 | 28,00 | 27,60 | 27,60 | -2,47% | 1.002,00 |
| 27.06.2024 | 28,20 | 28,40 | 27,80 | 28,30 | 0,35% | 936,00 |
| 26.06.2024 | 28,40 | 28,40 | 28,20 | 28,20 | 0,71% | 27,00 |
| 25.06.2024 | 28,20 | 28,50 | 28,00 | 28,00 | -1,75% | 1.548,00 |
| 24.06.2024 | 28,10 | 28,70 | 28,10 | 28,50 | 0,00% | 1.421,00 |
| 21.06.2024 | 28,50 | 28,70 | 28,50 | 28,50 | 0,00% | 514,00 |
| 20.06.2024 | 28,00 | 28,50 | 28,00 | 28,50 | 0,71% | 286,00 |
| 19.06.2024 | 28,50 | 28,60 | 28,10 | 28,30 | 0,00% | 1.371,00 |