3,709€
0,24%
Echtzeit-Aktienkurs Bollore S.A.
Bid:
Ask:
Aktienkurse zur Bollore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 3,66 | 3,73 | 3,63 | 3,70 | 0,71% | 4.190.206,00 |
| 30.09.2026 | 3,70 | 3,73 | 3,67 | 3,67 | -0,70% | 4.448.933,00 |
| 29.09.2026 | 3,65 | 3,71 | 3,64 | 3,70 | 1,26% | 4.963.159,00 |
| 28.09.2026 | 3,62 | 3,69 | 3,61 | 3,65 | 1,22% | 1.130.658,00 |
| 25.09.2026 | 3,62 | 3,66 | 3,61 | 3,61 | -0,28% | 1.747.826,00 |
| 24.09.2026 | 3,63 | 3,66 | 3,62 | 3,62 | 0,22% | 1.468.597,00 |
| 23.09.2026 | 3,65 | 3,65 | 3,60 | 3,61 | -0,61% | 1.545.078,00 |
| 22.09.2026 | 3,68 | 3,71 | 3,62 | 3,63 | -0,98% | 1.931.296,00 |
| 21.09.2026 | 3,67 | 3,69 | 3,61 | 3,67 | 0,71% | 1.969.475,00 |
| 18.09.2026 | 3,63 | 3,69 | 3,60 | 3,64 | -1,03% | 8.147.670,00 |
| 17.09.2026 | 3,70 | 3,70 | 3,62 | 3,68 | -0,32% | 2.931.597,00 |
| 16.09.2026 | 3,69 | 3,72 | 3,66 | 3,69 | -0,32% | 2.163.988,00 |
| 15.09.2026 | 3,68 | 3,71 | 3,65 | 3,71 | 0,43% | 2.315.396,00 |
| 14.09.2026 | 3,70 | 3,74 | 3,69 | 3,69 | -0,75% | 1.784.413,00 |
| 11.09.2026 | 3,69 | 3,73 | 3,69 | 3,72 | 0,98% | 1.815.352,00 |
| 10.09.2026 | 3,66 | 3,73 | 3,64 | 3,68 | 1,32% | 2.013.097,00 |
| 09.09.2026 | 3,78 | 3,79 | 3,61 | 3,63 | -4,22% | 2.713.100,00 |
| 08.09.2026 | 3,80 | 3,83 | 3,79 | 3,79 | -0,16% | 1.709.052,00 |
| 07.09.2026 | 3,82 | 3,82 | 3,76 | 3,80 | -0,63% | 1.635.376,00 |
| 04.09.2026 | 3,95 | 3,96 | 3,79 | 3,82 | -3,68% | 3.263.208,00 |
| 03.09.2026 | 3,91 | 3,98 | 3,91 | 3,97 | 1,59% | 3.430.537,00 |
| 02.09.2026 | 3,87 | 3,91 | 3,81 | 3,91 | 1,03% | 5.283.546,00 |
| 01.09.2026 | 3,87 | 3,89 | 3,84 | 3,87 | 0,73% | 1.960.921,00 |
| 31.08.2026 | 3,85 | 3,93 | 3,84 | 3,84 | -0,36% | 77.606.540,00 |
| 28.08.2026 | 3,83 | 3,88 | 3,83 | 3,85 | 0,84% | 3.373.900,00 |
| 27.08.2026 | 3,83 | 3,84 | 3,79 | 3,82 | 0,31% | 2.180.219,00 |
| 26.08.2026 | 3,80 | 3,86 | 3,80 | 3,81 | -1,04% | 2.627.987,00 |
| 25.08.2026 | 3,83 | 3,85 | 3,81 | 3,85 | 0,31% | 2.505.778,00 |
| 24.08.2026 | 3,82 | 3,85 | 3,81 | 3,84 | 0,00% | 2.429.836,00 |
| 21.08.2026 | 3,81 | 3,84 | 3,79 | 3,84 | 0,73% | 2.622.909,00 |
| 20.08.2026 | 3,85 | 3,87 | 3,79 | 3,81 | -1,24% | 2.133.222,00 |
| 19.08.2026 | 3,85 | 3,87 | 3,79 | 3,86 | 0,00% | 2.587.872,00 |
| 18.08.2026 | 3,86 | 3,87 | 3,82 | 3,86 | -0,31% | 1.977.017,00 |
| 17.08.2026 | 3,86 | 3,89 | 3,85 | 3,87 | 0,05% | 1.095.970,00 |
| 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 |