109,100€
-0,64%
Echtzeit-Aktienkurs Fountaine Pajot SA
Bid:
Ask:
Aktienkurse zur Fountaine Pajot SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 109,40 | 110,30 | 109,00 | 109,10 | -0,64% | - |
| 09.12.2025 | 111,00 | 112,00 | 109,60 | 109,80 | 0,73% | 2.375,00 |
| 08.12.2025 | 111,60 | 113,00 | 109,00 | 109,00 | -3,54% | 3.950,00 |
| 05.12.2025 | 112,00 | 113,00 | 108,40 | 113,00 | 1,99% | 5.766,00 |
| 04.12.2025 | 112,00 | 114,80 | 110,80 | 110,80 | 0,73% | 6.325,00 |
| 03.12.2025 | 104,00 | 117,40 | 102,80 | 110,00 | 7,21% | 8.958,00 |
| 02.12.2025 | 103,00 | 103,00 | 101,80 | 102,60 | 0,20% | 66,00 |
| 01.12.2025 | 102,00 | 103,40 | 101,80 | 102,40 | 0,00% | 371,00 |
| 28.11.2025 | 103,00 | 103,40 | 101,80 | 102,40 | 0,99% | 409,00 |
| 27.11.2025 | 102,00 | 102,40 | 101,40 | 101,40 | -0,59% | 114,00 |
| 26.11.2025 | 102,00 | 102,60 | 101,40 | 102,00 | 0,00% | 130,00 |
| 25.11.2025 | 101,60 | 102,00 | 101,20 | 102,00 | 0,00% | 327,00 |
| 24.11.2025 | 103,60 | 103,60 | 101,20 | 102,00 | -1,54% | 272,00 |
| 21.11.2025 | 103,80 | 103,80 | 102,00 | 103,60 | -0,38% | 257,00 |
| 20.11.2025 | 104,00 | 104,00 | 102,40 | 104,00 | -0,38% | 97,00 |
| 19.11.2025 | 103,40 | 104,60 | 103,40 | 104,40 | 0,00% | 598,00 |
| 18.11.2025 | 102,00 | 104,80 | 102,00 | 104,40 | 1,36% | 699,00 |
| 17.11.2025 | 103,40 | 103,60 | 101,40 | 103,00 | 0,00% | 454,00 |
| 14.11.2025 | 102,00 | 103,00 | 101,40 | 103,00 | 0,98% | 1.533,00 |
| 13.11.2025 | 103,00 | 103,20 | 102,00 | 102,00 | -1,54% | 496,00 |
| 12.11.2025 | 103,40 | 103,60 | 102,80 | 103,60 | -0,19% | 602,00 |
| 11.11.2025 | 103,00 | 103,80 | 103,00 | 103,80 | 1,17% | 271,00 |
| 10.11.2025 | 102,80 | 103,60 | 101,20 | 102,60 | 0,39% | 519,00 |
| 07.11.2025 | 101,00 | 102,20 | 100,60 | 102,20 | 1,19% | 553,00 |
| 06.11.2025 | 101,20 | 101,80 | 100,40 | 101,00 | -0,69% | 1.088,00 |
| 05.11.2025 | 103,60 | 103,70 | 101,60 | 101,70 | -2,59% | - |
| 04.11.2025 | 104,20 | 104,40 | 102,00 | 104,40 | -0,76% | 1.955,00 |
| 03.11.2025 | 104,80 | 105,40 | 104,20 | 105,20 | -0,75% | 553,00 |
| 31.10.2025 | 106,00 | 106,20 | 104,60 | 106,00 | -0,19% | 334,00 |
| 30.10.2025 | 106,40 | 106,60 | 104,60 | 106,20 | 0,00% | 454,00 |
| 29.10.2025 | 106,20 | 106,20 | 105,00 | 106,20 | 0,00% | 671,00 |
| 28.10.2025 | 106,00 | 106,20 | 105,00 | 106,20 | 0,19% | 328,00 |
| 27.10.2025 | 106,60 | 108,00 | 105,00 | 106,00 | 0,00% | 1.379,00 |
| 24.10.2025 | 105,00 | 106,00 | 103,60 | 106,00 | 0,38% | 470,00 |
| 23.10.2025 | 103,20 | 106,00 | 103,20 | 105,60 | 2,33% | 1.415,00 |
| 22.10.2025 | 102,20 | 103,40 | 101,60 | 103,20 | -0,19% | 557,00 |
| 21.10.2025 | 103,00 | 103,80 | 102,20 | 103,40 | 0,39% | 191,00 |
| 20.10.2025 | 102,20 | 103,00 | 102,00 | 103,00 | -0,58% | 996,00 |
| 17.10.2025 | 104,00 | 104,80 | 102,20 | 103,60 | -0,38% | 486,00 |
| 16.10.2025 | 104,20 | 105,00 | 104,00 | 104,00 | 0,00% | 5.969,00 |
| 15.10.2025 | 103,80 | 105,00 | 103,20 | 104,00 | 0,00% | 673,00 |
| 14.10.2025 | 102,00 | 104,00 | 102,00 | 104,00 | 0,97% | 423,00 |
| 13.10.2025 | 102,20 | 103,20 | 102,00 | 103,00 | 0,59% | 714,00 |
| 10.10.2025 | 102,80 | 103,00 | 102,40 | 102,40 | -0,39% | 230,00 |
| 09.10.2025 | 102,40 | 103,40 | 102,40 | 102,80 | -0,19% | 278,00 |
| 08.10.2025 | 102,80 | 103,00 | 102,20 | 103,00 | -0,39% | 425,00 |
| 07.10.2025 | 102,20 | 103,40 | 102,20 | 103,40 | 0,39% | 273,00 |
| 06.10.2025 | 103,00 | 103,40 | 103,00 | 103,00 | -0,39% | 1.367,00 |
| 03.10.2025 | 104,20 | 104,80 | 103,40 | 103,40 | -0,77% | 388,00 |
| 02.10.2025 | 104,00 | 104,80 | 103,80 | 104,20 | 0,39% | 667,00 |
| 01.10.2025 | 104,80 | 104,80 | 103,80 | 103,80 | 0,00% | 92,00 |
| 30.09.2025 | 103,80 | 105,80 | 103,80 | 103,80 | 0,00% | 1.353,00 |
| 29.09.2025 | 103,20 | 105,00 | 103,20 | 103,80 | 0,78% | 315,00 |
| 26.09.2025 | 103,60 | 105,00 | 103,00 | 103,00 | -0,58% | 872,00 |
| 25.09.2025 | 104,60 | 104,60 | 103,00 | 103,60 | 0,00% | 812,00 |
| 24.09.2025 | 105,40 | 105,40 | 103,00 | 103,60 | -1,71% | 191,00 |
| 23.09.2025 | 103,40 | 106,00 | 103,40 | 105,40 | 1,93% | 641,00 |
| 22.09.2025 | 105,00 | 106,20 | 103,00 | 103,40 | -1,52% | 1.116,00 |
| 19.09.2025 | 104,40 | 105,00 | 104,40 | 105,00 | 0,38% | 283,00 |
| 18.09.2025 | 103,00 | 104,60 | 102,80 | 104,60 | 1,95% | 3.306,00 |
| 17.09.2025 | 103,40 | 103,40 | 101,60 | 102,60 | 0,20% | 619,00 |
| 16.09.2025 | 103,80 | 104,60 | 102,40 | 102,40 | 0,20% | 1.312,00 |
| 15.09.2025 | 102,00 | 103,20 | 101,40 | 102,20 | 0,79% | 677,00 |
| 12.09.2025 | 101,40 | 102,00 | 101,00 | 101,40 | 0,40% | 429,00 |
| 11.09.2025 | 99,60 | 101,00 | 98,90 | 101,00 | 2,43% | 386,00 |
| 10.09.2025 | 100,00 | 100,60 | 97,50 | 98,60 | -1,40% | 8.085,00 |
| 09.09.2025 | 98,80 | 101,80 | 98,80 | 100,00 | 1,21% | 1.242,00 |
| 08.09.2025 | 97,20 | 98,80 | 97,20 | 98,80 | 0,82% | 827,00 |
| 05.09.2025 | 99,90 | 99,90 | 97,40 | 98,00 | -1,41% | 911,00 |
| 04.09.2025 | 97,20 | 99,40 | 97,00 | 99,40 | 3,43% | 546,00 |
| 03.09.2025 | 101,00 | 101,80 | 96,10 | 96,10 | -5,23% | 5.174,00 |
| 02.09.2025 | 103,00 | 103,00 | 100,20 | 101,40 | -2,50% | 1.607,00 |
| 01.09.2025 | 103,20 | 104,00 | 102,60 | 104,00 | 0,39% | 445,00 |
| 29.08.2025 | 103,00 | 104,80 | 103,00 | 103,60 | 0,58% | 1.570,00 |
| 28.08.2025 | 102,40 | 104,40 | 102,40 | 103,00 | 0,59% | 1.849,00 |
| 27.08.2025 | 102,00 | 103,00 | 102,00 | 102,40 | 0,39% | 1.889,00 |
| 26.08.2025 | 108,00 | 108,20 | 101,00 | 102,00 | -6,25% | 4.516,00 |
| 25.08.2025 | 109,60 | 110,40 | 108,40 | 108,80 | -0,18% | 1.415,00 |
| 22.08.2025 | 109,40 | 110,00 | 108,40 | 109,00 | -0,37% | 1.083,00 |
| 21.08.2025 | 111,20 | 111,20 | 108,60 | 109,40 | -1,62% | 1.403,00 |
| 20.08.2025 | 109,00 | 111,20 | 108,40 | 111,20 | 2,02% | 4.570,00 |
| 19.08.2025 | 109,20 | 111,20 | 107,60 | 109,00 | -0,18% | 2.052,00 |
| 18.08.2025 | 111,20 | 111,20 | 106,00 | 109,20 | -1,80% | 1.922,00 |
| 15.08.2025 | 113,00 | 113,00 | 111,00 | 111,20 | -1,59% | 983,00 |
| 14.08.2025 | 112,40 | 113,60 | 112,00 | 113,00 | 1,25% | 705,00 |
| 13.08.2025 | 114,00 | 115,00 | 110,60 | 111,60 | -1,24% | 1.318,00 |
| 12.08.2025 | 112,40 | 114,80 | 110,20 | 113,00 | 0,00% | 1.463,00 |
| 11.08.2025 | 117,00 | 117,00 | 111,80 | 113,00 | -1,22% | 1.665,00 |
| 08.08.2025 | 114,00 | 115,00 | 113,60 | 114,40 | -0,52% | 1.269,00 |
| 07.08.2025 | 114,80 | 115,00 | 113,00 | 115,00 | 0,35% | 1.802,00 |
| 06.08.2025 | 118,00 | 118,40 | 114,00 | 114,60 | -1,72% | 1.035,00 |
| 05.08.2025 | 116,00 | 119,60 | 115,40 | 116,60 | 0,52% | 3.341,00 |
| 04.08.2025 | 113,00 | 116,00 | 113,00 | 116,00 | 2,84% | 1.173,00 |
| 01.08.2025 | 113,80 | 114,00 | 111,60 | 112,80 | -0,35% | 1.125,00 |
| 31.07.2025 | 118,20 | 118,80 | 113,20 | 113,20 | -4,39% | 2.712,00 |
| 30.07.2025 | 117,00 | 119,00 | 117,00 | 118,40 | 0,34% | 1.673,00 |
| 29.07.2025 | 113,20 | 118,60 | 112,00 | 118,00 | 4,06% | 4.317,00 |
| 28.07.2025 | 111,40 | 116,80 | 110,20 | 113,40 | 1,80% | 2.905,00 |
| 25.07.2025 | 110,20 | 111,80 | 110,20 | 111,40 | -0,36% | 824,00 |
| 24.07.2025 | 111,40 | 112,00 | 110,80 | 111,80 | 0,18% | 521,00 |