96,900€
-4,44%
Echtzeit-Aktienkurs Fountaine Pajot SA
Bid:
Ask:
Aktienkurse zur Fountaine Pajot SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 101,70 | 101,80 | 96,05 | 96,90 | -4,44% | - |
| 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 |
| 23.07.2025 | 110,00 | 111,60 | 110,00 | 111,60 | 1,82% | 598,00 |
| 22.07.2025 | 111,60 | 111,60 | 109,00 | 109,60 | -0,90% | 1.059,00 |
| 21.07.2025 | 107,20 | 111,60 | 107,20 | 110,60 | 3,36% | 2.221,00 |
| 18.07.2025 | 107,40 | 108,40 | 107,00 | 107,00 | -0,56% | 650,00 |
| 17.07.2025 | 108,40 | 108,60 | 107,60 | 107,60 | -0,74% | 696,00 |
| 16.07.2025 | 109,40 | 109,60 | 108,40 | 108,40 | 0,00% | 1.311,00 |
| 15.07.2025 | 109,40 | 109,80 | 108,40 | 108,40 | -0,91% | 584,00 |
| 14.07.2025 | 109,40 | 109,80 | 109,00 | 109,40 | 0,92% | 822,00 |
| 11.07.2025 | 108,40 | 109,00 | 107,00 | 108,40 | 0,74% | 807,00 |
| 10.07.2025 | 108,60 | 108,60 | 107,00 | 107,60 | -0,19% | 1.323,00 |
| 09.07.2025 | 107,80 | 108,60 | 107,00 | 107,80 | 0,75% | 624,00 |
| 08.07.2025 | 106,80 | 108,00 | 106,40 | 107,00 | -0,19% | 744,00 |
| 07.07.2025 | 106,60 | 108,80 | 106,20 | 107,20 | 1,90% | 1.482,00 |
| 04.07.2025 | 105,60 | 106,00 | 105,00 | 105,20 | -0,38% | 576,00 |
| 03.07.2025 | 105,00 | 106,40 | 104,80 | 105,60 | 0,96% | 1.314,00 |
| 02.07.2025 | 104,60 | 105,20 | 104,00 | 104,60 | 0,19% | 1.451,00 |
| 01.07.2025 | 106,00 | 106,00 | 104,20 | 104,40 | -2,43% | 2.528,00 |
| 30.06.2025 | 105,80 | 107,00 | 101,40 | 107,00 | 7,00% | 3.872,00 |
| 27.06.2025 | 104,80 | 106,40 | 99,80 | 100,00 | -0,79% | 2.100,00 |
| 26.06.2025 | 101,00 | 106,00 | 99,90 | 100,80 | 0,80% | 1.259,00 |
| 25.06.2025 | 100,60 | 101,20 | 100,00 | 100,00 | -0,79% | 418,00 |
| 24.06.2025 | 101,00 | 101,80 | 100,20 | 100,80 | 0,80% | 640,00 |
| 23.06.2025 | 100,20 | 101,20 | 100,00 | 100,00 | -0,40% | 672,00 |
| 20.06.2025 | 100,40 | 101,80 | 100,40 | 100,40 | -0,40% | 182,00 |
| 19.06.2025 | 101,80 | 102,20 | 100,60 | 100,80 | -0,79% | 180,00 |
| 18.06.2025 | 101,40 | 102,00 | 100,80 | 101,60 | -0,20% | 395,00 |
| 17.06.2025 | 103,40 | 103,40 | 101,80 | 101,80 | 0,20% | 533,00 |
| 16.06.2025 | 104,20 | 104,20 | 100,20 | 101,60 | -2,87% | 1.878,00 |
| 13.06.2025 | 105,00 | 105,00 | 102,00 | 104,60 | -0,95% | 1.476,00 |
| 12.06.2025 | 105,00 | 107,00 | 103,40 | 105,60 | 1,15% | 2.504,00 |
| 11.06.2025 | 105,00 | 105,00 | 103,60 | 104,40 | -0,57% | 723,00 |
| 10.06.2025 | 104,80 | 105,40 | 103,80 | 105,00 | 0,19% | 821,00 |
| 09.06.2025 | 103,60 | 105,40 | 103,20 | 104,80 | -0,76% | 930,00 |
| 06.06.2025 | 107,00 | 107,00 | 104,60 | 105,60 | -0,56% | 1.128,00 |
| 05.06.2025 | 105,00 | 106,80 | 104,80 | 106,20 | 1,72% | 2.328,00 |
| 04.06.2025 | 102,00 | 104,60 | 101,20 | 104,40 | 3,57% | 2.261,00 |
| 03.06.2025 | 100,00 | 102,00 | 99,70 | 100,80 | 0,80% | 943,00 |
| 02.06.2025 | 101,80 | 101,80 | 99,70 | 100,00 | -1,77% | 852,00 |
| 30.05.2025 | 100,60 | 101,80 | 98,60 | 101,80 | 0,20% | 503,00 |
| 29.05.2025 | 99,40 | 101,60 | 98,80 | 101,60 | 2,21% | 497,00 |
| 28.05.2025 | 99,30 | 101,60 | 98,80 | 99,40 | 0,10% | 819,00 |
| 27.05.2025 | 100,00 | 101,00 | 99,00 | 99,30 | -1,68% | 1.287,00 |
| 26.05.2025 | 95,50 | 102,00 | 95,50 | 101,00 | 5,87% | 11.989,00 |
| 23.05.2025 | 98,40 | 99,20 | 95,00 | 95,40 | -2,05% | 5.890,00 |
| 22.05.2025 | 100,60 | 100,60 | 97,20 | 97,40 | -3,18% | 682,00 |
| 21.05.2025 | 99,60 | 100,60 | 99,20 | 100,60 | 1,00% | 771,00 |
| 20.05.2025 | 99,50 | 99,80 | 98,70 | 99,60 | 0,10% | 726,00 |
| 19.05.2025 | 99,80 | 99,80 | 99,10 | 99,50 | -0,10% | 295,00 |
| 16.05.2025 | 100,00 | 100,00 | 99,30 | 99,60 | 0,40% | 362,00 |
| 15.05.2025 | 99,60 | 100,80 | 98,20 | 99,20 | 0,02% | 1.164,00 |
| 14.05.2025 | 100,50 | 100,50 | 94,43 | 99,18 | 0,18% | 2.425,00 |
| 13.05.2025 | 100,50 | 100,50 | 98,10 | 99,00 | -0,50% | 1.347,00 |
| 12.05.2025 | 101,80 | 101,80 | 98,95 | 99,50 | -1,78% | 1.818,00 |
| 09.05.2025 | 98,46 | 102,28 | 98,20 | 101,30 | 5,08% | 3.497,00 |
| 08.05.2025 | 90,00 | 96,42 | 88,52 | 96,40 | 12,16% | 3.086,00 |
| 07.05.2025 | 85,00 | 85,95 | 83,30 | 85,95 | 2,32% | 2.502,00 |
| 06.05.2025 | 84,40 | 86,23 | 83,75 | 84,00 | 0,00% | 1.242,00 |
| 05.05.2025 | 85,00 | 85,00 | 84,00 | 84,00 | -1,20% | 1.225,00 |
| 02.05.2025 | 87,00 | 87,86 | 85,01 | 85,02 | -2,83% | 1.358,00 |
| 30.04.2025 | 85,50 | 88,00 | 85,50 | 87,50 | 3,34% | 1.579,00 |
| 29.04.2025 | 87,18 | 87,18 | 84,65 | 84,67 | -2,90% | 1.010,00 |
| 28.04.2025 | 87,39 | 87,39 | 86,40 | 87,20 | -0,23% | 441,00 |
| 25.04.2025 | 85,40 | 88,00 | 85,40 | 87,40 | 4,78% | 749,00 |
| 24.04.2025 | 82,00 | 84,78 | 81,97 | 83,41 | 1,72% | 1.213,00 |
| 23.04.2025 | 83,59 | 83,59 | 81,04 | 82,00 | -1,91% | 2.130,00 |
| 22.04.2025 | 83,50 | 84,82 | 83,50 | 83,60 | -2,11% | 875,00 |
| 17.04.2025 | 85,40 | 85,40 | 84,01 | 85,40 | -0,29% | 314,00 |
| 16.04.2025 | 85,60 | 85,80 | 85,25 | 85,65 | -1,10% | 1.407,00 |
| 15.04.2025 | 85,50 | 88,00 | 85,49 | 86,60 | 1,76% | 736,00 |
| 14.04.2025 | 86,00 | 86,00 | 85,00 | 85,10 | -0,23% | 1.415,00 |