91,250€
-0,16%
Echtzeit-Aktienkurs Fountaine Pajot SA
Bid:
Ask:
Aktienkurse zur Fountaine Pajot SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 93,90 | 94,25 | 93,60 | 93,70 | -0,05% | - |
| 04.05.2026 | 93,90 | 95,85 | 93,40 | 93,75 | -0,05% | - |
| 30.04.2026 | 93,60 | 93,95 | 93,10 | 93,80 | 0,11% | - |
| 29.04.2026 | 92,60 | 93,80 | 92,30 | 93,70 | 1,19% | - |
| 28.04.2026 | 90,90 | 94,15 | 90,90 | 92,60 | -0,86% | - |
| 27.04.2026 | 91,20 | 95,55 | 91,20 | 93,40 | -0,43% | - |
| 24.04.2026 | 96,60 | 96,75 | 90,20 | 93,80 | -2,80% | 18,00 |
| 23.04.2026 | 97,95 | 98,10 | 96,20 | 96,50 | -1,63% | - |
| 22.04.2026 | 95,20 | 98,25 | 95,10 | 98,10 | 0,82% | - |
| 21.04.2026 | 95,70 | 98,00 | 95,70 | 97,30 | 1,57% | - |
| 20.04.2026 | 94,20 | 96,95 | 94,20 | 95,80 | 1,38% | - |
| 17.04.2026 | 94,70 | 94,80 | 94,40 | 94,50 | -0,21% | - |
| 16.04.2026 | 95,00 | 95,00 | 94,70 | 94,70 | -0,32% | 22,00 |
| 15.04.2026 | 92,90 | 95,35 | 92,90 | 95,00 | -0,52% | - |
| 14.04.2026 | 94,80 | 95,50 | 94,60 | 95,50 | 0,74% | - |
| 13.04.2026 | 94,75 | 95,05 | 94,25 | 94,80 | -0,21% | - |
| 10.04.2026 | 95,00 | 95,35 | 94,90 | 95,00 | -0,11% | - |
| 09.04.2026 | 95,10 | 95,75 | 95,00 | 95,10 | -0,21% | 280,00 |
| 08.04.2026 | 95,95 | 95,95 | 94,25 | 95,30 | 0,32% | 750,00 |
| 07.04.2026 | 93,70 | 95,25 | 93,70 | 95,00 | 1,28% | 14,00 |
| 02.04.2026 | 93,80 | 94,30 | 93,55 | 93,80 | -0,53% | - |
| 01.04.2026 | 91,30 | 94,65 | 91,25 | 94,30 | 3,57% | 4.000,00 |
| 31.03.2026 | 89,40 | 91,05 | 89,25 | 91,05 | 2,07% | - |
| 30.03.2026 | 91,10 | 91,20 | 89,10 | 89,20 | -1,98% | - |
| 27.03.2026 | 92,50 | 93,15 | 91,00 | 91,00 | -1,62% | - |
| 26.03.2026 | 92,90 | 93,25 | 92,40 | 92,50 | -0,64% | - |
| 25.03.2026 | 93,60 | 93,60 | 92,75 | 93,10 | -0,53% | 42,00 |
| 24.03.2026 | 90,90 | 93,75 | 90,80 | 93,60 | 2,97% | 350,00 |
| 23.03.2026 | 89,25 | 91,10 | 88,15 | 90,90 | 1,51% | - |
| 20.03.2026 | 89,40 | 89,65 | 88,90 | 89,55 | 0,17% | - |
| 19.03.2026 | 87,30 | 89,90 | 87,30 | 89,40 | 0,00% | 226,00 |
| 18.03.2026 | 89,80 | 90,60 | 89,40 | 89,40 | -0,33% | - |
| 17.03.2026 | 89,50 | 89,80 | 89,50 | 89,70 | 0,00% | - |
| 16.03.2026 | 90,20 | 90,20 | 89,50 | 89,70 | -0,33% | - |
| 13.03.2026 | 91,00 | 91,30 | 90,00 | 90,00 | -1,32% | - |
| 12.03.2026 | 89,70 | 91,60 | 89,60 | 91,20 | 1,56% | - |
| 11.03.2026 | 89,20 | 89,90 | 89,00 | 89,80 | 0,79% | - |
| 10.03.2026 | 88,30 | 89,40 | 87,90 | 89,10 | 0,79% | 173,00 |
| 09.03.2026 | 90,30 | 90,80 | 87,90 | 88,40 | -2,75% | - |
| 06.03.2026 | 92,00 | 92,00 | 90,00 | 90,90 | -1,09% | 198,00 |
| 05.03.2026 | 92,50 | 92,50 | 90,80 | 91,90 | -0,86% | - |
| 04.03.2026 | 91,90 | 92,85 | 91,90 | 92,70 | 0,65% | - |
| 03.03.2026 | 93,30 | 93,50 | 91,25 | 92,10 | -1,60% | 120,00 |
| 02.03.2026 | 95,05 | 95,15 | 93,55 | 93,60 | -1,99% | - |
| 27.02.2026 | 95,30 | 95,75 | 94,80 | 95,50 | 0,21% | - |
| 26.02.2026 | 93,90 | 95,60 | 93,55 | 95,30 | 1,49% | - |
| 25.02.2026 | 94,60 | 95,10 | 93,40 | 93,90 | -0,74% | - |
| 24.02.2026 | 92,50 | 96,05 | 92,25 | 94,60 | 2,16% | - |
| 23.02.2026 | 92,40 | 92,60 | 92,05 | 92,60 | 0,22% | - |
| 20.02.2026 | 91,30 | 92,50 | 91,30 | 92,40 | 1,09% | - |
| 19.02.2026 | 89,70 | 92,50 | 89,50 | 91,40 | 1,90% | - |
| 18.02.2026 | 89,70 | 89,80 | 88,65 | 89,70 | -0,11% | - |
| 17.02.2026 | 90,60 | 90,60 | 89,40 | 89,80 | -0,99% | - |
| 16.02.2026 | 90,40 | 90,90 | 90,40 | 90,70 | 0,33% | - |
| 13.02.2026 | 92,70 | 92,75 | 90,15 | 90,40 | -2,38% | - |
| 12.02.2026 | 93,30 | 93,40 | 92,30 | 92,60 | -0,75% | - |
| 11.02.2026 | 93,30 | 93,40 | 92,35 | 93,30 | 0,00% | - |
| 10.02.2026 | 93,60 | 94,65 | 92,65 | 93,30 | -0,32% | - |
| 09.02.2026 | 96,40 | 96,40 | 93,25 | 93,60 | -2,90% | - |
| 06.02.2026 | 96,80 | 96,95 | 96,20 | 96,40 | -0,31% | - |
| 05.02.2026 | 97,20 | 97,45 | 96,70 | 96,70 | -0,31% | - |
| 04.02.2026 | 97,40 | 98,70 | 96,90 | 97,00 | -0,31% | - |
| 03.02.2026 | 97,90 | 98,20 | 97,10 | 97,30 | -0,46% | 400,00 |
| 02.02.2026 | 97,10 | 97,80 | 97,05 | 97,75 | 0,26% | - |
| 30.01.2026 | 97,40 | 97,75 | 96,80 | 97,50 | 0,00% | - |
| 29.01.2026 | 97,30 | 97,50 | 97,05 | 97,50 | 0,31% | - |
| 28.01.2026 | 98,30 | 98,30 | 96,85 | 97,20 | -0,77% | - |
| 27.01.2026 | 98,35 | 99,40 | 97,45 | 97,95 | -0,41% | - |
| 26.01.2026 | 98,95 | 99,30 | 98,30 | 98,35 | -0,61% | - |
| 23.01.2026 | 98,35 | 99,35 | 98,35 | 98,95 | 0,41% | - |
| 22.01.2026 | 100,95 | 100,95 | 96,70 | 98,55 | -2,38% | - |
| 21.01.2026 | 101,55 | 101,55 | 100,15 | 100,95 | -0,35% | - |
| 20.01.2026 | 102,70 | 103,00 | 101,15 | 101,30 | -1,75% | - |
| 19.01.2026 | 101,35 | 103,40 | 101,35 | 103,10 | 0,73% | - |
| 16.01.2026 | 102,30 | 102,35 | 102,10 | 102,35 | 0,24% | - |
| 15.01.2026 | 102,70 | 102,70 | 102,10 | 102,10 | -0,39% | - |
| 14.01.2026 | 105,50 | 105,50 | 101,60 | 102,50 | -2,66% | - |
| 13.01.2026 | 105,50 | 105,50 | 105,20 | 105,30 | -0,38% | - |
| 12.01.2026 | 104,90 | 105,70 | 104,80 | 105,70 | 0,57% | - |
| 09.01.2026 | 102,70 | 105,10 | 102,60 | 105,10 | 2,14% | - |
| 08.01.2026 | 102,15 | 102,90 | 102,15 | 102,90 | 0,59% | - |
| 07.01.2026 | 102,15 | 102,40 | 100,40 | 102,30 | 0,20% | - |
| 06.01.2026 | 102,10 | 102,60 | 101,90 | 102,10 | 0,15% | - |
| 05.01.2026 | 103,70 | 103,90 | 101,90 | 101,95 | -1,50% | - |
| 02.01.2026 | 103,50 | 104,50 | 103,00 | 103,50 | -0,10% | - |
| 30.12.2025 | 102,15 | 103,60 | 102,10 | 103,60 | 1,42% | - |
| 29.12.2025 | 105,90 | 106,10 | 101,80 | 102,15 | -3,54% | - |
| 23.12.2025 | 108,30 | 108,30 | 105,30 | 105,90 | -2,22% | - |
| 22.12.2025 | 108,10 | 108,40 | 107,90 | 108,30 | 0,19% | - |
| 19.12.2025 | 109,10 | 109,60 | 107,40 | 108,10 | -0,64% | 75,00 |
| 18.12.2025 | 109,10 | 109,40 | 108,00 | 108,80 | -0,09% | - |
| 17.12.2025 | 109,30 | 110,10 | 108,30 | 108,90 | -0,37% | - |
| 16.12.2025 | 108,30 | 109,40 | 107,80 | 109,30 | 0,55% | 188,00 |
| 15.12.2025 | 109,90 | 109,90 | 108,30 | 108,70 | -0,91% | - |
| 12.12.2025 | 110,30 | 110,30 | 108,60 | 109,70 | -0,72% | - |
| 11.12.2025 | 109,10 | 110,90 | 108,60 | 110,50 | 1,10% | - |
| 10.12.2025 | 109,70 | 110,30 | 108,80 | 109,30 | -0,18% | - |
| 09.12.2025 | 109,70 | 111,50 | 109,40 | 109,50 | -0,18% | - |
| 08.12.2025 | 111,90 | 112,80 | 109,50 | 109,70 | -1,79% | - |
| 05.12.2025 | 111,70 | 111,90 | 109,00 | 111,70 | 0,00% | - |