0,985€
-6,24%
Echtzeit-Aktienkurs Le Bourget-du-Lac
Bid:
Ask:
Aktienkurse zur Le Bourget-du-Lac Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,02 | 1,02 | 0,98 | 0,98 | -6,24% | - |
| 02.05.2024 | 0,98 | 1,05 | 0,98 | 1,05 | 7,36% | 7.335,00 |
| 30.04.2024 | 0,99 | 0,99 | 0,89 | 0,98 | -8,60% | 12.513,00 |
| 29.04.2024 | 1,08 | 1,10 | 1,07 | 1,07 | -0,47% | 235,00 |
| 26.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,47% | 1,00 |
| 25.04.2024 | 1,08 | 1,10 | 1,07 | 1,07 | -0,93% | 110,00 |
| 24.04.2024 | 1,14 | 1,14 | 1,08 | 1,08 | -5,26% | 1.556,00 |
| 23.04.2024 | 1,05 | 1,14 | 1,04 | 1,14 | 9,62% | 3.262,00 |
| 22.04.2024 | 1,08 | 1,10 | 1,04 | 1,04 | -0,95% | 971,00 |
| 19.04.2024 | 0,97 | 1,06 | 0,97 | 1,05 | 6,06% | 1.360,00 |
| 18.04.2024 | 1,10 | 1,10 | 0,99 | 0,99 | -10,00% | 1.021,00 |
| 17.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | 1,00 |
| 16.04.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,45% | 3.017,00 |
| 15.04.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 3,77% | 1.079,00 |
| 12.04.2024 | 0,99 | 1,06 | 0,92 | 1,06 | 3,92% | 6.046,00 |
| 11.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -6,85% | 16.080,00 |
| 10.04.2024 | 1,20 | 1,20 | 1,09 | 1,10 | -8,75% | 21.799,00 |
| 09.04.2024 | 1,28 | 1,28 | 1,17 | 1,20 | -5,88% | 7.529,00 |
| 08.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 1,00 |
| 05.04.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 1,19% | 296,00 |
| 04.04.2024 | 1,30 | 1,34 | 1,26 | 1,26 | -3,08% | 77,00 |
| 03.04.2024 | 1,26 | 1,34 | 1,26 | 1,30 | -4,41% | 2.998,00 |
| 02.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | 41,00 |
| 28.03.2024 | 1,33 | 1,37 | 1,21 | 1,37 | 2,62% | 17.818,00 |
| 27.03.2024 | 1,29 | 1,34 | 1,21 | 1,34 | 3,49% | 17.184,00 |
| 26.03.2024 | 1,36 | 1,36 | 1,25 | 1,29 | -3,01% | 11.656,00 |
| 25.03.2024 | 1,35 | 1,42 | 1,30 | 1,33 | -1,48% | 9.343,00 |
| 22.03.2024 | 1,34 | 1,38 | 1,34 | 1,35 | 0,75% | 391,00 |
| 21.03.2024 | 1,33 | 1,36 | 1,33 | 1,34 | 0,00% | 1.033,00 |
| 20.03.2024 | 1,35 | 1,36 | 1,34 | 1,34 | -2,55% | 6.150,00 |
| 19.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | 1.100,00 |
| 18.03.2024 | 1,35 | 1,47 | 1,35 | 1,38 | -1,08% | 6.467,00 |
| 15.03.2024 | 1,39 | 1,42 | 1,39 | 1,39 | 0,36% | 482,00 |
| 14.03.2024 | 1,40 | 1,42 | 1,39 | 1,39 | -1,07% | 1.225,00 |
| 13.03.2024 | 1,43 | 1,43 | 1,36 | 1,40 | -2,10% | 2.592,00 |
| 12.03.2024 | 1,44 | 1,45 | 1,30 | 1,43 | -1,04% | 13.362,00 |
| 11.03.2024 | 1,51 | 1,51 | 1,45 | 1,45 | -4,93% | 4.707,00 |
| 08.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | 60,00 |
| 07.03.2024 | 1,52 | 1,55 | 1,51 | 1,55 | 1,97% | 953,00 |
| 06.03.2024 | 1,55 | 1,57 | 1,52 | 1,52 | -1,30% | 3.551,00 |
| 05.03.2024 | 1,53 | 1,54 | 1,46 | 1,54 | 0,65% | 10.613,00 |
| 04.03.2024 | 1,52 | 1,64 | 1,52 | 1,53 | -3,77% | 827,00 |
| 01.03.2024 | 1,65 | 1,65 | 1,50 | 1,59 | -1,55% | 22.511,00 |
| 29.02.2024 | 1,55 | 1,62 | 1,53 | 1,62 | -0,31% | 15.639,00 |
| 28.02.2024 | 1,67 | 1,67 | 1,53 | 1,62 | -3,28% | 19.604,00 |
| 27.02.2024 | 1,68 | 1,68 | 1,52 | 1,68 | -3,74% | 31.441,00 |
| 26.02.2024 | 1,78 | 1,78 | 1,62 | 1,74 | -0,57% | 12.614,00 |
| 23.02.2024 | 1,63 | 1,75 | 1,60 | 1,75 | 3,55% | 16.003,00 |
| 22.02.2024 | 1,65 | 1,70 | 1,65 | 1,69 | 0,00% | 3.751,00 |
| 21.02.2024 | 1,75 | 1,76 | 1,60 | 1,69 | -5,06% | 15.191,00 |
| 20.02.2024 | 1,82 | 1,82 | 1,70 | 1,78 | -2,20% | 4.351,00 |
| 19.02.2024 | 1,78 | 1,82 | 1,78 | 1,82 | 0,00% | 5,00 |
| 16.02.2024 | 1,80 | 1,83 | 1,74 | 1,82 | 1,68% | 4.913,00 |
| 15.02.2024 | 1,80 | 1,80 | 1,78 | 1,79 | -0,28% | 121,00 |
| 14.02.2024 | 1,78 | 1,80 | 1,75 | 1,80 | 0,84% | 2.512,00 |
| 13.02.2024 | 1,70 | 1,80 | 1,68 | 1,78 | 3,79% | 5.236,00 |
| 12.02.2024 | 1,74 | 1,74 | 1,67 | 1,72 | -1,44% | 1.537,00 |
| 09.02.2024 | 1,70 | 1,74 | 1,69 | 1,74 | -2,25% | 1.776,00 |
| 08.02.2024 | 1,79 | 1,79 | 1,69 | 1,78 | -0,84% | 1.557,00 |
| 07.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,28% | 1,00 |
| 06.02.2024 | 1,75 | 1,80 | 1,71 | 1,80 | 2,86% | 2.501,00 |
| 05.02.2024 | 1,67 | 1,75 | 1,67 | 1,75 | 4,17% | 1.450,00 |
| 02.02.2024 | 1,76 | 1,76 | 1,68 | 1,68 | -4,55% | 419,00 |
| 01.02.2024 | 1,75 | 1,76 | 1,67 | 1,76 | 0,57% | 4.884,00 |
| 31.01.2024 | 1,67 | 1,75 | 1,67 | 1,75 | 2,94% | 2.634,00 |
| 30.01.2024 | 1,67 | 1,78 | 1,67 | 1,70 | -2,86% | 14.898,00 |
| 29.01.2024 | 1,74 | 1,81 | 1,68 | 1,75 | -3,05% | 5.764,00 |
| 26.01.2024 | 1,75 | 1,81 | 1,71 | 1,81 | 0,00% | 7.565,00 |
| 25.01.2024 | 1,82 | 1,82 | 1,75 | 1,81 | -0,55% | 2.107,00 |
| 24.01.2024 | 1,82 | 1,82 | 1,77 | 1,82 | -0,55% | 511,00 |
| 23.01.2024 | 1,82 | 1,83 | 1,82 | 1,83 | 0,27% | 655,00 |
| 22.01.2024 | 1,81 | 1,83 | 1,81 | 1,82 | 0,55% | 2.156,00 |
| 19.01.2024 | 1,77 | 1,83 | 1,77 | 1,81 | 2,26% | 2.492,00 |
| 18.01.2024 | 1,79 | 1,79 | 1,72 | 1,77 | -1,12% | 5.866,00 |
| 17.01.2024 | 1,78 | 1,79 | 1,72 | 1,79 | 0,00% | 2.868,00 |
| 16.01.2024 | 1,70 | 1,80 | 1,70 | 1,79 | 5,60% | 10.888,00 |
| 15.01.2024 | 1,74 | 1,75 | 1,68 | 1,70 | -2,59% | 5.119,00 |
| 12.01.2024 | 1,70 | 1,74 | 1,67 | 1,74 | 2,65% | 4.333,00 |
| 11.01.2024 | 1,74 | 1,74 | 1,68 | 1,70 | -2,31% | 7.298,00 |
| 10.01.2024 | 1,74 | 1,74 | 1,69 | 1,74 | 0,00% | 1.104,00 |
| 09.01.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,58% | 101,00 |
| 08.01.2024 | 1,76 | 1,76 | 1,65 | 1,73 | -1,71% | 6.180,00 |
| 05.01.2024 | 1,75 | 1,76 | 1,70 | 1,76 | 3,24% | 8.485,00 |
| 04.01.2024 | 1,89 | 1,89 | 1,70 | 1,70 | -8,11% | 18.364,00 |
| 03.01.2024 | 2,02 | 2,02 | 1,75 | 1,85 | -8,42% | 17.417,00 |
| 02.01.2024 | 2,05 | 2,25 | 1,96 | 2,02 | -1,46% | 3.355,00 |
| 29.12.2023 | 1,86 | 2,10 | 1,80 | 2,05 | 10,22% | 62.888,00 |
| 28.12.2023 | 1,76 | 1,86 | 1,70 | 1,86 | 5,68% | 8.644,00 |
| 27.12.2023 | 1,66 | 1,80 | 1,66 | 1,76 | 6,67% | 6.120,00 |
| 22.12.2023 | 1,65 | 1,82 | 1,64 | 1,65 | -2,94% | 18.097,00 |
| 21.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 2.777,00 |
| 20.12.2023 | 1,70 | 1,72 | 1,62 | 1,70 | 0,00% | 5.991,00 |
| 19.12.2023 | 1,64 | 1,72 | 1,60 | 1,70 | 4,62% | 9.866,00 |
| 18.12.2023 | 1,63 | 1,63 | 1,63 | 1,63 | -5,52% | 20.890,00 |
| 15.12.2023 | 1,79 | 1,82 | 1,61 | 1,72 | -3,64% | 24.194,00 |
| 14.12.2023 | 1,84 | 1,84 | 1,79 | 1,79 | -2,46% | 1.050,00 |
| 13.12.2023 | 1,70 | 1,83 | 1,70 | 1,83 | -0,27% | 313,00 |
| 12.12.2023 | 1,83 | 1,84 | 1,83 | 1,84 | 0,00% | 210,00 |
| 11.12.2023 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | 9,00 |
| 08.12.2023 | 1,68 | 1,85 | 1,68 | 1,84 | 9,23% | 245,00 |