3,873€
0,03%
Echtzeit-Aktienkurs Bollore S.A.
Bid:
Ask:
Aktienkurse zur Bollore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 3,87 | 3,94 | 3,87 | 3,87 | -0,10% | 2.865.189,00 |
| 13.08.2026 | 3,80 | 3,87 | 3,79 | 3,87 | 2,06% | 2.189.269,00 |
| 12.08.2026 | 3,75 | 3,79 | 3,75 | 3,79 | 0,16% | 1.115.036,00 |
| 11.08.2026 | 3,77 | 3,79 | 3,75 | 3,79 | 0,42% | 1.384.585,00 |
| 10.08.2026 | 3,78 | 3,79 | 3,74 | 3,77 | -0,37% | 1.605.241,00 |
| 07.08.2026 | 3,80 | 3,81 | 3,77 | 3,79 | -0,42% | 1.301.748,00 |
| 06.08.2026 | 3,78 | 3,81 | 3,77 | 3,80 | 0,42% | 1.044.517,00 |
| 05.08.2026 | 3,79 | 3,83 | 3,77 | 3,79 | -0,11% | 1.982.057,00 |
| 04.08.2026 | 3,75 | 3,81 | 3,75 | 3,79 | 0,64% | 2.848.874,00 |
| 03.08.2026 | 3,87 | 3,88 | 3,72 | 3,77 | -2,74% | 2.756.305,00 |
| 31.07.2026 | 3,93 | 4,06 | 3,83 | 3,87 | -2,57% | 4.252.775,00 |
| 30.07.2026 | 4,03 | 4,06 | 3,95 | 3,97 | -2,55% | 2.201.509,00 |
| 29.07.2026 | 4,01 | 4,08 | 3,99 | 4,08 | 2,57% | 2.608.862,00 |
| 28.07.2026 | 3,92 | 3,99 | 3,92 | 3,98 | 0,66% | 1.642.298,00 |
| 27.07.2026 | 3,95 | 3,95 | 3,89 | 3,95 | 0,56% | 1.357.732,00 |
| 24.07.2026 | 3,90 | 3,96 | 3,90 | 3,93 | 0,10% | 1.267.936,00 |
| 23.07.2026 | 3,91 | 3,93 | 3,87 | 3,92 | 0,00% | 1.874.129,00 |
| 22.07.2026 | 3,87 | 3,92 | 3,85 | 3,92 | 1,08% | 2.101.477,00 |
| 21.07.2026 | 3,98 | 3,98 | 3,84 | 3,88 | -2,27% | 2.545.381,00 |
| 20.07.2026 | 4,00 | 4,03 | 3,97 | 3,97 | -1,00% | 2.163.486,00 |
| 17.07.2026 | 4,02 | 4,05 | 4,00 | 4,01 | -0,59% | 1.191.295,00 |
| 16.07.2026 | 4,03 | 4,05 | 3,97 | 4,04 | -0,39% | 2.295.588,00 |
| 15.07.2026 | 4,09 | 4,09 | 4,03 | 4,05 | -1,17% | 1.366.879,00 |
| 14.07.2026 | 4,13 | 4,13 | 4,08 | 4,10 | -1,06% | 1.749.144,00 |
| 13.07.2026 | 4,10 | 4,14 | 4,08 | 4,14 | 0,83% | 1.693.189,00 |
| 10.07.2026 | 4,11 | 4,13 | 4,09 | 4,11 | -0,29% | 1.423.731,00 |
| 09.07.2026 | 4,09 | 4,15 | 4,08 | 4,12 | 0,68% | 2.111.942,00 |
| 08.07.2026 | 4,06 | 4,14 | 4,06 | 4,09 | 0,34% | 2.820.059,00 |
| 07.07.2026 | 4,10 | 4,12 | 4,07 | 4,08 | -0,49% | 2.922.673,00 |
| 06.07.2026 | 4,16 | 4,17 | 4,10 | 4,10 | -1,06% | 1.485.603,00 |
| 03.07.2026 | 4,13 | 4,20 | 4,12 | 4,14 | 0,83% | 1.634.713,00 |
| 02.07.2026 | 4,08 | 4,12 | 4,07 | 4,11 | 0,74% | 2.455.497,00 |
| 01.07.2026 | 4,04 | 4,08 | 4,03 | 4,08 | 0,59% | 6.066.175,00 |
| 30.06.2026 | 4,07 | 4,13 | 4,04 | 4,06 | -1,07% | 6.580.472,00 |
| 29.06.2026 | 4,05 | 4,14 | 4,04 | 4,10 | 0,00% | 2.643.268,00 |
| 26.06.2026 | 4,09 | 4,10 | 3,98 | 4,10 | 0,15% | 6.485.558,00 |
| 25.06.2026 | 4,05 | 4,10 | 4,03 | 4,09 | 1,09% | 4.729.931,00 |
| 24.06.2026 | 4,00 | 4,11 | 4,00 | 4,05 | 1,00% | 5.343.525,00 |
| 23.06.2026 | 3,91 | 4,01 | 3,91 | 4,01 | -26,56% | 10.174.968,00 |
| 22.06.2026 | 5,60 | 5,60 | 5,45 | 5,46 | -1,00% | 2.057.373,00 |
| 19.06.2026 | 5,42 | 5,59 | 5,42 | 5,52 | 2,13% | 4.738.364,00 |
| 18.06.2026 | 5,42 | 5,43 | 5,38 | 5,40 | -0,74% | 1.486.557,00 |
| 17.06.2026 | 5,40 | 5,44 | 5,38 | 5,44 | 1,02% | 2.023.344,00 |
| 16.06.2026 | 5,44 | 5,44 | 5,36 | 5,39 | -0,92% | 1.615.992,00 |
| 15.06.2026 | 5,46 | 5,48 | 5,42 | 5,44 | 0,00% | 1.506.422,00 |
| 12.06.2026 | 5,43 | 5,47 | 5,40 | 5,44 | 0,65% | 1.235.799,00 |
| 11.06.2026 | 5,40 | 5,42 | 5,36 | 5,40 | -0,18% | 1.784.658,00 |
| 10.06.2026 | 5,47 | 5,49 | 5,41 | 5,41 | -1,01% | 1.153.996,00 |
| 09.06.2026 | 5,49 | 5,53 | 5,47 | 5,47 | -0,09% | 1.157.525,00 |
| 08.06.2026 | 5,48 | 5,50 | 5,45 | 5,47 | -0,36% | 1.018.294,00 |
| 05.06.2026 | 5,48 | 5,51 | 5,46 | 5,49 | 0,37% | 901.002,00 |
| 04.06.2026 | 5,50 | 5,51 | 5,37 | 5,47 | -1,35% | 2.107.321,00 |
| 03.06.2026 | 5,64 | 5,68 | 5,55 | 5,55 | -0,89% | 1.744.636,00 |
| 02.06.2026 | 5,56 | 5,62 | 5,53 | 5,60 | 0,81% | 2.081.161,00 |
| 01.06.2026 | 5,42 | 5,55 | 5,42 | 5,55 | 2,02% | 3.063.892,00 |
| 29.05.2026 | 5,36 | 5,44 | 5,30 | 5,44 | 0,83% | 10.269.779,00 |
| 28.05.2026 | 5,41 | 5,43 | 5,37 | 5,40 | -0,28% | 1.353.556,00 |
| 27.05.2026 | 5,47 | 5,50 | 5,41 | 5,41 | 0,09% | 1.692.240,00 |
| 26.05.2026 | 5,46 | 5,47 | 5,41 | 5,41 | -1,10% | 1.128.581,00 |
| 25.05.2026 | 5,40 | 5,48 | 5,40 | 5,47 | 1,67% | 610.345,00 |
| 22.05.2026 | 5,35 | 5,40 | 5,34 | 5,38 | 0,37% | 1.743.836,00 |
| 21.05.2026 | 5,30 | 5,37 | 5,29 | 5,36 | 1,23% | 1.034.930,00 |
| 20.05.2026 | 5,32 | 5,32 | 5,25 | 5,29 | -0,28% | 2.184.582,00 |
| 19.05.2026 | 5,30 | 5,37 | 5,30 | 5,31 | 0,00% | 1.811.529,00 |
| 18.05.2026 | 5,23 | 5,34 | 5,22 | 5,31 | 0,86% | 1.931.546,00 |
| 15.05.2026 | 5,25 | 5,29 | 5,25 | 5,26 | 0,10% | 1.246.996,00 |
| 14.05.2026 | 5,26 | 5,28 | 5,24 | 5,26 | 0,19% | 1.554.327,00 |
| 13.05.2026 | 5,27 | 5,29 | 5,24 | 5,25 | -0,47% | 1.412.244,00 |
| 12.05.2026 | 5,25 | 5,29 | 5,23 | 5,27 | 0,38% | 3.447.178,00 |
| 11.05.2026 | 5,25 | 5,31 | 5,24 | 5,25 | 0,00% | 2.086.705,00 |
| 08.05.2026 | 5,29 | 5,30 | 5,21 | 5,25 | -0,94% | 1.249.361,00 |
| 07.05.2026 | 5,41 | 5,41 | 5,30 | 5,30 | -2,21% | 15.476.388,00 |
| 06.05.2026 | 5,44 | 5,45 | 5,38 | 5,42 | -0,18% | 2.198.674,00 |
| 05.05.2026 | 5,37 | 5,43 | 5,34 | 5,43 | 0,93% | 1.616.653,00 |
| 04.05.2026 | 5,39 | 5,41 | 5,36 | 5,38 | 0,19% | 1.204.115,00 |
| 30.04.2026 | 5,30 | 5,37 | 5,28 | 5,37 | 1,70% | 2.519.517,00 |
| 29.04.2026 | 5,32 | 5,32 | 5,27 | 5,28 | -0,56% | 1.372.947,00 |
| 28.04.2026 | 5,33 | 5,41 | 5,31 | 5,31 | 0,09% | 1.579.488,00 |
| 27.04.2026 | 5,33 | 5,38 | 5,31 | 5,31 | -0,09% | 1.271.522,00 |
| 24.04.2026 | 5,18 | 5,33 | 5,16 | 5,31 | 2,61% | 1.798.849,00 |
| 23.04.2026 | 5,14 | 5,20 | 5,14 | 5,18 | 0,88% | 1.251.228,00 |
| 22.04.2026 | 5,07 | 5,17 | 5,06 | 5,13 | 0,98% | 1.678.902,00 |
| 21.04.2026 | 5,05 | 5,09 | 5,03 | 5,08 | 1,09% | 1.350.105,00 |
| 20.04.2026 | 5,05 | 5,08 | 5,03 | 5,03 | -0,79% | 1.309.297,00 |
| 17.04.2026 | 4,98 | 5,07 | 4,97 | 5,07 | 1,50% | 1.902.294,00 |
| 16.04.2026 | 5,00 | 5,05 | 4,99 | 4,99 | 0,44% | 1.667.322,00 |
| 15.04.2026 | 4,97 | 5,02 | 4,95 | 4,97 | 0,08% | 1.601.216,00 |
| 14.04.2026 | 4,90 | 4,98 | 4,90 | 4,96 | 1,64% | 1.747.290,00 |
| 13.04.2026 | 4,89 | 4,92 | 4,86 | 4,88 | -0,61% | 1.541.463,00 |
| 10.04.2026 | 4,95 | 4,97 | 4,91 | 4,91 | -0,08% | 1.738.158,00 |
| 09.04.2026 | 5,07 | 5,08 | 4,91 | 4,92 | -2,42% | 1.781.690,00 |
| 08.04.2026 | 5,01 | 5,11 | 5,00 | 5,04 | 0,60% | 1.993.299,00 |
| 07.04.2026 | 5,10 | 5,21 | 4,99 | 5,01 | 3,77% | 4.256.961,00 |
| 02.04.2026 | 4,91 | 4,93 | 4,81 | 4,83 | -2,07% | 1.746.872,00 |
| 01.04.2026 | 4,91 | 4,94 | 4,86 | 4,93 | 0,65% | 1.671.160,00 |
| 31.03.2026 | 4,82 | 4,90 | 4,81 | 4,90 | 1,24% | 5.103.022,00 |
| 30.03.2026 | 4,82 | 4,90 | 4,80 | 4,84 | 0,17% | 1.847.400,00 |
| 27.03.2026 | 4,84 | 4,86 | 4,80 | 4,83 | 0,63% | 2.628.370,00 |
| 26.03.2026 | 4,89 | 4,92 | 4,80 | 4,80 | -1,23% | 2.294.423,00 |
| 25.03.2026 | 4,86 | 4,98 | 4,81 | 4,86 | 0,21% | 3.229.130,00 |