5,690€
1,79%
Echtzeit-Aktienkurs Bollore S.A.
Bid:
Ask:
Aktienkurse zur Bollore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 5,63 | 5,71 | 5,62 | 5,67 | 1,43% | 1.094.305,00 |
| 15.05.2025 | 5,56 | 5,61 | 5,53 | 5,59 | 0,36% | 954.862,00 |
| 14.05.2025 | 5,54 | 5,57 | 5,52 | 5,57 | 0,36% | 950.422,00 |
| 13.05.2025 | 5,54 | 5,60 | 5,54 | 5,55 | -0,09% | 774.892,00 |
| 12.05.2025 | 5,56 | 5,65 | 5,54 | 5,56 | 0,09% | 976.154,00 |
| 09.05.2025 | 5,50 | 5,57 | 5,49 | 5,55 | 1,19% | 1.043.731,00 |
| 08.05.2025 | 5,54 | 5,57 | 5,49 | 5,49 | -0,99% | 1.351.994,00 |
| 07.05.2025 | 5,51 | 5,57 | 5,50 | 5,54 | 0,54% | 1.217.611,00 |
| 06.05.2025 | 5,51 | 5,53 | 5,46 | 5,51 | 0,18% | 1.005.504,00 |
| 05.05.2025 | 5,50 | 5,54 | 5,49 | 5,50 | 0,18% | 982.937,00 |
| 02.05.2025 | 5,50 | 5,51 | 5,45 | 5,49 | 0,92% | 1.262.756,00 |
| 30.04.2025 | 5,40 | 5,51 | 5,40 | 5,44 | 1,87% | 1.885.063,00 |
| 29.04.2025 | 5,37 | 5,40 | 5,31 | 5,34 | -0,47% | 915.173,00 |
| 28.04.2025 | 5,33 | 5,40 | 5,31 | 5,37 | 1,23% | 1.077.024,00 |
| 25.04.2025 | 5,33 | 5,35 | 5,29 | 5,30 | -0,19% | 1.043.049,00 |
| 24.04.2025 | 5,28 | 5,36 | 5,27 | 5,31 | 0,19% | 1.472.974,00 |
| 23.04.2025 | 5,30 | 5,32 | 5,23 | 5,30 | -0,56% | 1.668.311,00 |
| 22.04.2025 | 5,34 | 5,35 | 5,25 | 5,33 | -0,19% | 1.287.914,00 |
| 17.04.2025 | 5,27 | 5,35 | 5,24 | 5,34 | 1,42% | 839.030,00 |
| 16.04.2025 | 5,27 | 5,31 | 5,25 | 5,27 | -0,38% | 1.439.178,00 |
| 15.04.2025 | 5,20 | 5,30 | 5,20 | 5,29 | 1,73% | 1.290.947,00 |
| 14.04.2025 | 5,21 | 5,22 | 5,16 | 5,20 | 1,46% | 897.091,00 |
| 11.04.2025 | 5,13 | 5,15 | 5,05 | 5,12 | 0,79% | 1.078.868,00 |
| 10.04.2025 | 5,38 | 5,38 | 5,08 | 5,08 | 1,20% | 1.243.281,00 |
| 09.04.2025 | 4,94 | 5,06 | 4,90 | 5,02 | -0,89% | 1.572.023,00 |
| 08.04.2025 | 5,04 | 5,16 | 4,96 | 5,07 | 2,03% | 2.107.466,00 |
| 07.04.2025 | 4,91 | 5,17 | 4,70 | 4,96 | -3,61% | 3.211.785,00 |
| 04.04.2025 | 5,35 | 5,40 | 5,11 | 5,15 | -4,36% | 2.159.058,00 |
| 03.04.2025 | 5,48 | 5,49 | 5,38 | 5,39 | -1,64% | 1.355.362,00 |
| 02.04.2025 | 5,50 | 5,51 | 5,44 | 5,48 | -0,54% | 1.061.754,00 |
| 01.04.2025 | 5,45 | 5,52 | 5,41 | 5,51 | 1,94% | 1.201.976,00 |
| 31.03.2025 | 5,50 | 5,52 | 5,40 | 5,40 | -2,53% | 1.361.400,00 |
| 28.03.2025 | 5,57 | 5,61 | 5,53 | 5,54 | -0,81% | 1.144.034,00 |
| 27.03.2025 | 5,60 | 5,63 | 5,59 | 5,59 | -0,80% | 946.765,00 |
| 26.03.2025 | 5,62 | 5,66 | 5,60 | 5,63 | 0,36% | 1.148.247,00 |
| 25.03.2025 | 5,60 | 5,62 | 5,57 | 5,61 | 0,45% | 842.598,00 |
| 24.03.2025 | 5,53 | 5,60 | 5,53 | 5,59 | 1,36% | 1.068.845,00 |
| 21.03.2025 | 5,43 | 5,56 | 5,40 | 5,51 | 1,10% | 3.390.344,00 |
| 20.03.2025 | 5,47 | 5,49 | 5,41 | 5,45 | -0,55% | 1.328.278,00 |
| 19.03.2025 | 5,49 | 5,50 | 5,41 | 5,48 | -0,27% | 1.732.250,00 |
| 18.03.2025 | 5,54 | 5,60 | 5,30 | 5,50 | -5,42% | 3.659.476,00 |
| 17.03.2025 | 5,72 | 5,81 | 5,72 | 5,81 | 1,48% | 856.764,00 |
| 14.03.2025 | 5,73 | 5,75 | 5,53 | 5,73 | -1,21% | 1.549.594,00 |
| 13.03.2025 | 5,77 | 5,81 | 5,76 | 5,80 | 0,35% | 980.149,00 |
| 12.03.2025 | 5,72 | 5,78 | 5,70 | 5,78 | 1,40% | 1.018.062,00 |
| 11.03.2025 | 5,79 | 5,83 | 5,66 | 5,70 | -1,47% | 883.652,00 |
| 10.03.2025 | 5,86 | 5,89 | 5,78 | 5,78 | -1,28% | 972.303,00 |
| 07.03.2025 | 5,76 | 5,87 | 5,76 | 5,86 | 1,12% | 1.355.341,00 |
| 06.03.2025 | 5,85 | 5,86 | 5,75 | 5,79 | -0,43% | 1.155.329,00 |
| 05.03.2025 | 5,75 | 5,83 | 5,74 | 5,82 | 2,20% | 729.767,00 |
| 04.03.2025 | 5,80 | 5,82 | 5,69 | 5,69 | -2,74% | 946.666,00 |
| 03.03.2025 | 5,82 | 5,89 | 5,82 | 5,85 | 0,52% | 573.814,00 |
| 28.02.2025 | 5,79 | 5,84 | 5,79 | 5,82 | -0,43% | 1.907.825,00 |
| 27.02.2025 | 5,83 | 5,85 | 5,80 | 5,85 | -0,34% | 711.285,00 |
| 26.02.2025 | 5,92 | 5,93 | 5,87 | 5,87 | -0,68% | 315.408,00 |
| 25.02.2025 | 5,84 | 5,95 | 5,84 | 5,91 | 0,85% | 451.616,00 |
| 24.02.2025 | 5,86 | 5,91 | 5,82 | 5,86 | 0,34% | 669.623,00 |
| 21.02.2025 | 5,78 | 5,85 | 5,78 | 5,84 | 0,86% | 847.716,00 |
| 20.02.2025 | 5,82 | 5,83 | 5,78 | 5,79 | -0,60% | 686.550,00 |
| 19.02.2025 | 5,82 | 5,84 | 5,78 | 5,82 | -0,60% | 764.721,00 |
| 18.02.2025 | 5,85 | 5,87 | 5,82 | 5,86 | 0,34% | 750.401,00 |
| 17.02.2025 | 5,84 | 5,85 | 5,80 | 5,84 | 0,09% | 489.667,00 |
| 14.02.2025 | 5,80 | 5,83 | 5,72 | 5,83 | 0,52% | 1.125.665,00 |
| 13.02.2025 | 5,81 | 5,85 | 5,79 | 5,80 | 0,09% | 1.081.532,00 |
| 12.02.2025 | 5,73 | 5,80 | 5,73 | 5,80 | 1,05% | 982.724,00 |
| 11.02.2025 | 5,75 | 5,76 | 5,72 | 5,74 | -0,43% | 713.437,00 |
| 10.02.2025 | 5,68 | 5,76 | 5,68 | 5,76 | 1,41% | 1.066.728,00 |
| 07.02.2025 | 5,67 | 5,71 | 5,64 | 5,68 | 0,09% | 901.806,00 |
| 06.02.2025 | 5,71 | 5,72 | 5,64 | 5,68 | -0,44% | 1.044.174,00 |
| 05.02.2025 | 5,66 | 5,72 | 5,63 | 5,70 | -0,70% | 872.011,00 |
| 04.02.2025 | 5,65 | 5,74 | 5,61 | 5,74 | 1,41% | 968.697,00 |
| 03.02.2025 | 5,63 | 5,66 | 5,59 | 5,66 | -0,88% | 1.217.175,00 |
| 31.01.2025 | 5,76 | 5,78 | 5,70 | 5,71 | -1,04% | 928.532,00 |
| 30.01.2025 | 5,71 | 5,79 | 5,71 | 5,77 | 0,96% | 770.755,00 |
| 29.01.2025 | 5,70 | 5,73 | 5,69 | 5,72 | 0,26% | 669.651,00 |
| 28.01.2025 | 5,70 | 5,77 | 5,70 | 5,70 | 0,35% | 760.242,00 |
| 27.01.2025 | 5,56 | 5,70 | 5,55 | 5,68 | 1,43% | 1.263.093,00 |
| 24.01.2025 | 5,66 | 5,70 | 5,58 | 5,60 | -1,06% | 969.293,00 |
| 23.01.2025 | 5,74 | 5,75 | 5,65 | 5,66 | -1,65% | 895.151,00 |
| 22.01.2025 | 5,81 | 5,83 | 5,76 | 5,76 | -0,95% | 857.379,00 |
| 21.01.2025 | 5,83 | 5,84 | 5,80 | 5,81 | -0,60% | 768.337,00 |
| 20.01.2025 | 5,83 | 5,85 | 5,81 | 5,85 | 0,60% | 415.241,00 |
| 17.01.2025 | 5,79 | 5,82 | 5,79 | 5,81 | 0,35% | 642.764,00 |
| 16.01.2025 | 5,81 | 5,81 | 5,75 | 5,79 | 0,00% | 784.952,00 |
| 15.01.2025 | 5,79 | 5,83 | 5,79 | 5,79 | 0,09% | 931.726,00 |
| 14.01.2025 | 5,82 | 5,86 | 5,78 | 5,79 | -0,26% | 613.963,00 |
| 13.01.2025 | 5,80 | 5,83 | 5,78 | 5,80 | 0,00% | 702.971,00 |
| 10.01.2025 | 5,80 | 5,84 | 5,79 | 5,80 | 0,00% | 429.885,00 |
| 09.01.2025 | 5,80 | 5,83 | 5,77 | 5,80 | -0,26% | 437.791,00 |
| 08.01.2025 | 5,80 | 5,82 | 5,75 | 5,82 | -0,09% | 899.803,00 |
| 07.01.2025 | 5,86 | 5,88 | 5,81 | 5,82 | -0,94% | 405.360,00 |
| 06.01.2025 | 5,84 | 5,88 | 5,81 | 5,88 | 0,86% | 514.962,00 |
| 03.01.2025 | 5,92 | 5,95 | 5,81 | 5,83 | -1,44% | 443.776,00 |
| 02.01.2025 | 5,90 | 5,94 | 5,88 | 5,91 | -0,51% | 521.105,00 |
| 31.12.2024 | 5,84 | 5,94 | 5,84 | 5,94 | 1,45% | 182.464,00 |
| 30.12.2024 | 5,88 | 5,91 | 5,86 | 5,86 | -0,17% | 833.646,00 |
| 27.12.2024 | 5,89 | 5,92 | 5,84 | 5,87 | -0,59% | 591.660,00 |
| 24.12.2024 | 5,82 | 5,91 | 5,82 | 5,90 | 1,55% | 182.695,00 |
| 23.12.2024 | 5,74 | 5,82 | 5,73 | 5,81 | 0,87% | 814.604,00 |
| 20.12.2024 | 5,74 | 5,79 | 5,67 | 5,76 | 0,17% | 1.551.003,00 |