15,375€
1,15%
Echtzeit-Aktienkurs Piscines Desjoyaux
Bid:
Ask:
Aktienkurse zur Piscines Desjoyaux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 15,33 | 15,43 | 15,28 | 15,38 | 1,15% | - |
| 27.02.2025 | 15,15 | 15,55 | 15,15 | 15,20 | 0,33% | 5.395,00 |
| 26.02.2025 | 15,50 | 15,55 | 15,15 | 15,15 | -2,26% | 3.354,00 |
| 25.02.2025 | 15,50 | 15,55 | 15,40 | 15,50 | 0,00% | 1.277,00 |
| 24.02.2025 | 15,55 | 15,55 | 14,85 | 15,50 | -0,32% | 6.594,00 |
| 21.02.2025 | 15,70 | 15,70 | 15,35 | 15,55 | -1,27% | 5.719,00 |
| 20.02.2025 | 15,35 | 15,75 | 15,30 | 15,75 | 1,94% | 6.967,00 |
| 19.02.2025 | 14,60 | 15,45 | 14,60 | 15,45 | 5,82% | 2.846,00 |
| 18.02.2025 | 14,80 | 14,90 | 14,55 | 14,60 | -1,35% | 3.714,00 |
| 17.02.2025 | 14,80 | 14,85 | 14,50 | 14,80 | 0,00% | 4.245,00 |
| 14.02.2025 | 15,00 | 15,05 | 14,55 | 14,80 | -1,66% | 4.551,00 |
| 13.02.2025 | 15,00 | 15,60 | 14,90 | 15,05 | 0,33% | 5.285,00 |
| 12.02.2025 | 15,20 | 15,25 | 14,80 | 15,00 | -1,32% | 3.346,00 |
| 11.02.2025 | 14,80 | 15,30 | 14,80 | 15,20 | 1,33% | 9.205,00 |
| 10.02.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | 1.870,00 |
| 07.02.2025 | 14,80 | 14,90 | 14,80 | 14,80 | 0,00% | 3.150,00 |
| 06.02.2025 | 14,85 | 14,90 | 14,80 | 14,80 | 0,00% | 896,00 |
| 05.02.2025 | 15,00 | 15,05 | 14,80 | 14,80 | -1,33% | 4.913,00 |
| 04.02.2025 | 15,00 | 15,00 | 14,80 | 15,00 | -0,66% | 1.631,00 |
| 03.02.2025 | 15,15 | 15,20 | 15,00 | 15,10 | -0,33% | 4.407,00 |
| 31.01.2025 | 15,30 | 15,45 | 15,15 | 15,15 | -0,98% | 2.789,00 |
| 30.01.2025 | 15,00 | 15,50 | 15,00 | 15,30 | 2,00% | 3.037,00 |
| 29.01.2025 | 14,45 | 15,40 | 14,45 | 15,00 | 3,81% | 5.776,00 |
| 28.01.2025 | 14,15 | 14,55 | 14,15 | 14,45 | 2,12% | 4.983,00 |
| 27.01.2025 | 14,10 | 14,20 | 14,10 | 14,15 | 0,35% | 1.341,00 |
| 24.01.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 2,17% | 4.094,00 |
| 23.01.2025 | 13,65 | 13,80 | 13,65 | 13,80 | 1,10% | 889,00 |
| 22.01.2025 | 13,55 | 13,70 | 13,55 | 13,65 | 0,37% | 629,00 |
| 21.01.2025 | 13,70 | 13,70 | 13,55 | 13,60 | -0,73% | 337,00 |
| 20.01.2025 | 13,60 | 13,70 | 13,55 | 13,70 | 0,74% | 246,00 |
| 17.01.2025 | 13,55 | 13,65 | 13,55 | 13,60 | 0,37% | 515,00 |
| 16.01.2025 | 13,60 | 13,75 | 13,55 | 13,55 | -0,37% | 1.177,00 |
| 15.01.2025 | 13,55 | 13,70 | 13,50 | 13,60 | 0,37% | 2.081,00 |
| 14.01.2025 | 13,60 | 13,60 | 13,45 | 13,55 | 0,00% | 1.609,00 |
| 13.01.2025 | 13,55 | 13,60 | 13,55 | 13,55 | 0,00% | 492,00 |
| 10.01.2025 | 13,45 | 13,55 | 13,45 | 13,55 | 0,74% | 3.229,00 |
| 09.01.2025 | 13,40 | 13,70 | 13,35 | 13,45 | 0,37% | 2.729,00 |
| 08.01.2025 | 13,25 | 13,40 | 13,25 | 13,40 | 1,13% | 1.347,00 |
| 07.01.2025 | 13,10 | 13,25 | 13,10 | 13,25 | 1,15% | 2.347,00 |
| 06.01.2025 | 13,00 | 13,15 | 13,00 | 13,10 | 0,77% | 800,00 |
| 03.01.2025 | 12,95 | 13,05 | 12,95 | 13,00 | 0,39% | 330,00 |
| 02.01.2025 | 13,05 | 13,05 | 12,95 | 12,95 | -0,77% | 2.548,00 |
| 31.12.2024 | 13,10 | 13,10 | 13,05 | 13,05 | -0,38% | 1.123,00 |
| 30.12.2024 | 12,70 | 13,10 | 12,70 | 13,10 | 3,15% | 10.496,00 |
| 27.12.2024 | 12,30 | 12,70 | 12,30 | 12,70 | 4,10% | 4.044,00 |
| 24.12.2024 | 12,15 | 12,25 | 12,05 | 12,20 | 0,83% | 1.590,00 |
| 23.12.2024 | 11,90 | 12,15 | 11,80 | 12,10 | 1,68% | 3.649,00 |
| 20.12.2024 | 12,10 | 12,10 | 11,85 | 11,90 | -1,65% | 696,00 |
| 19.12.2024 | 12,25 | 12,25 | 12,10 | 12,10 | -1,22% | 838,00 |
| 18.12.2024 | 12,40 | 12,40 | 12,20 | 12,25 | -1,21% | 1.449,00 |
| 17.12.2024 | 12,40 | 12,45 | 12,25 | 12,40 | 0,00% | 1.329,00 |
| 16.12.2024 | 12,55 | 12,75 | 12,30 | 12,40 | -1,20% | 5.812,00 |
| 13.12.2024 | 12,60 | 12,70 | 12,40 | 12,55 | -0,79% | 1.350,00 |
| 12.12.2024 | 12,35 | 12,75 | 12,35 | 12,65 | 2,43% | 3.576,00 |
| 11.12.2024 | 12,35 | 12,35 | 12,25 | 12,35 | 0,00% | 434,00 |
| 10.12.2024 | 12,15 | 12,35 | 12,15 | 12,35 | 1,65% | 1.250,00 |
| 09.12.2024 | 12,00 | 12,15 | 11,95 | 12,15 | 1,67% | 829,00 |
| 06.12.2024 | 11,95 | 12,20 | 11,90 | 11,95 | 0,42% | 1.205,00 |
| 05.12.2024 | 11,90 | 12,00 | 11,90 | 11,90 | 0,00% | 408,00 |
| 04.12.2024 | 11,75 | 11,90 | 11,70 | 11,90 | 1,28% | 1.216,00 |
| 03.12.2024 | 12,10 | 12,20 | 11,70 | 11,75 | -3,69% | 1.843,00 |
| 02.12.2024 | 12,00 | 12,30 | 11,75 | 12,20 | 0,00% | 2.438,00 |
| 29.11.2024 | 11,95 | 12,20 | 11,95 | 12,20 | 2,09% | 453,00 |
| 28.11.2024 | 11,90 | 12,20 | 11,90 | 11,95 | 0,42% | 614,00 |
| 27.11.2024 | 11,90 | 11,95 | 11,85 | 11,90 | 0,00% | 438,00 |
| 26.11.2024 | 12,15 | 12,15 | 11,90 | 11,90 | -2,06% | 786,00 |
| 25.11.2024 | 12,00 | 12,15 | 11,95 | 12,15 | 1,25% | 792,00 |
| 22.11.2024 | 11,80 | 12,05 | 11,75 | 12,00 | 1,69% | 2.466,00 |
| 21.11.2024 | 11,90 | 11,90 | 11,65 | 11,80 | -0,84% | 471,00 |
| 20.11.2024 | 12,05 | 12,05 | 11,90 | 11,90 | -1,24% | 1.467,00 |
| 19.11.2024 | 12,30 | 12,35 | 11,70 | 12,05 | -1,63% | 2.420,00 |
| 18.11.2024 | 12,20 | 12,50 | 12,00 | 12,25 | 0,82% | 1.865,00 |
| 15.11.2024 | 12,05 | 12,20 | 12,00 | 12,15 | 1,25% | 2.666,00 |
| 14.11.2024 | 12,00 | 12,10 | 11,90 | 12,00 | 0,00% | 1.701,00 |
| 13.11.2024 | 12,00 | 12,10 | 11,90 | 12,00 | 0,00% | 522,00 |
| 12.11.2024 | 12,00 | 12,00 | 11,90 | 12,00 | 0,00% | 693,00 |
| 11.11.2024 | 11,85 | 12,00 | 11,80 | 12,00 | 1,27% | 1.931,00 |
| 08.11.2024 | 11,75 | 11,85 | 11,75 | 11,85 | 0,85% | 297,00 |
| 07.11.2024 | 11,70 | 11,75 | 11,65 | 11,75 | 0,43% | 954,00 |
| 06.11.2024 | 11,65 | 11,70 | 11,65 | 11,70 | 0,43% | 158,00 |
| 05.11.2024 | 11,80 | 11,90 | 11,65 | 11,65 | -1,27% | 988,00 |
| 04.11.2024 | 11,70 | 12,00 | 11,50 | 11,80 | 0,85% | 2.362,00 |
| 01.11.2024 | 11,85 | 11,85 | 11,55 | 11,70 | -1,27% | 1.291,00 |
| 31.10.2024 | 11,80 | 11,95 | 11,70 | 11,85 | -0,84% | 1.298,00 |
| 30.10.2024 | 12,00 | 12,00 | 11,80 | 11,95 | -0,42% | 1.478,00 |
| 29.10.2024 | 12,15 | 12,15 | 12,00 | 12,00 | -1,23% | 561,00 |
| 28.10.2024 | 12,40 | 12,40 | 11,90 | 12,15 | -2,02% | 2.707,00 |
| 25.10.2024 | 12,40 | 12,45 | 12,30 | 12,40 | 0,00% | 706,00 |
| 24.10.2024 | 12,50 | 12,65 | 12,40 | 12,40 | -0,80% | 461,00 |
| 23.10.2024 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | 281,00 |
| 22.10.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | 39,00 |
| 21.10.2024 | 12,60 | 12,75 | 12,55 | 12,60 | 0,00% | 812,00 |
| 18.10.2024 | 12,75 | 12,80 | 12,60 | 12,60 | -1,18% | 406,00 |
| 17.10.2024 | 12,80 | 12,95 | 12,75 | 12,75 | -0,39% | 446,00 |
| 16.10.2024 | 12,80 | 12,90 | 12,70 | 12,80 | 0,00% | 628,00 |
| 15.10.2024 | 12,85 | 13,10 | 12,80 | 12,80 | 0,00% | 1.747,00 |
| 14.10.2024 | 12,55 | 13,00 | 12,45 | 12,80 | 1,99% | 3.397,00 |
| 11.10.2024 | 12,50 | 12,55 | 12,50 | 12,55 | 0,40% | 1.234,00 |
| 10.10.2024 | 12,45 | 12,53 | 12,45 | 12,50 | 0,40% | 724,00 |
| 09.10.2024 | 12,70 | 12,75 | 12,45 | 12,45 | -1,97% | 1.335,00 |