10,600€
-2,75%
Echtzeit-Aktienkurs Piscines Desjoyaux
Bid:
Ask:
Aktienkurse zur Piscines Desjoyaux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 10,90 | 10,90 | 10,75 | 10,90 | 0,00% | 3.203,00 |
| 16.04.2026 | 10,75 | 10,90 | 10,70 | 10,90 | 1,40% | 1.136,00 |
| 15.04.2026 | 10,65 | 10,75 | 10,60 | 10,75 | 0,94% | 1.109,00 |
| 14.04.2026 | 10,45 | 10,80 | 10,45 | 10,65 | 1,43% | 1.973,00 |
| 13.04.2026 | 11,10 | 11,10 | 10,50 | 10,50 | -5,41% | 4.254,00 |
| 10.04.2026 | 11,60 | 11,60 | 11,05 | 11,10 | -3,90% | 2.366,00 |
| 09.04.2026 | 11,60 | 11,60 | 11,55 | 11,55 | 0,00% | 1.008,00 |
| 08.04.2026 | 12,00 | 12,00 | 10,90 | 11,55 | 2,67% | 3.710,00 |
| 07.04.2026 | 11,25 | 11,25 | 10,90 | 11,25 | 0,00% | 3.407,00 |
| 02.04.2026 | 11,80 | 11,80 | 11,20 | 11,25 | -4,66% | 2.138,00 |
| 01.04.2026 | 11,80 | 11,85 | 11,80 | 11,80 | 0,00% | 40,00 |
| 31.03.2026 | 11,90 | 12,00 | 11,80 | 11,80 | -0,84% | 1.064,00 |
| 30.03.2026 | 11,90 | 11,90 | 11,70 | 11,90 | -0,83% | 565,00 |
| 27.03.2026 | 11,95 | 12,00 | 11,90 | 12,00 | 0,42% | 1.067,00 |
| 26.03.2026 | 11,80 | 11,95 | 11,70 | 11,95 | 1,27% | 372,00 |
| 25.03.2026 | 11,80 | 11,80 | 11,50 | 11,80 | 0,00% | 1.351,00 |
| 24.03.2026 | 11,55 | 11,80 | 11,55 | 11,80 | 2,16% | 779,00 |
| 23.03.2026 | 11,90 | 11,90 | 11,50 | 11,55 | -3,75% | 1.574,00 |
| 20.03.2026 | 11,95 | 12,20 | 11,90 | 12,00 | 0,84% | 3.524,00 |
| 19.03.2026 | 11,65 | 11,90 | 11,65 | 11,90 | 2,15% | 1.044,00 |
| 18.03.2026 | 11,50 | 11,65 | 11,50 | 11,65 | 1,30% | 756,00 |
| 17.03.2026 | 11,40 | 11,60 | 11,40 | 11,50 | 0,88% | 502,00 |
| 16.03.2026 | 11,50 | 11,65 | 10,85 | 11,40 | -1,72% | 7.012,00 |
| 13.03.2026 | 12,10 | 12,10 | 11,60 | 11,60 | -4,13% | 13.369,00 |
| 12.03.2026 | 12,40 | 12,40 | 12,10 | 12,10 | -2,42% | 960,00 |
| 11.03.2026 | 12,45 | 12,45 | 12,05 | 12,40 | -7,12% | 7.863,00 |
| 10.03.2026 | 13,15 | 13,35 | 13,10 | 13,35 | 1,52% | 3.778,00 |
| 09.03.2026 | 13,30 | 13,40 | 13,15 | 13,15 | -0,75% | 15.797,00 |
| 06.03.2026 | 13,20 | 13,25 | 13,20 | 13,25 | 0,38% | 1.477,00 |
| 05.03.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -0,38% | 2.241,00 |
| 04.03.2026 | 13,20 | 13,35 | 13,20 | 13,25 | 0,38% | 1.064,00 |
| 03.03.2026 | 13,35 | 13,35 | 13,15 | 13,20 | -1,12% | 2.796,00 |
| 02.03.2026 | 13,20 | 13,35 | 13,15 | 13,35 | 1,14% | 6.274,00 |
| 27.02.2026 | 13,35 | 13,35 | 13,20 | 13,20 | -1,12% | 2.280,00 |
| 26.02.2026 | 13,35 | 13,50 | 13,20 | 13,35 | 0,00% | 2.672,00 |
| 25.02.2026 | 13,35 | 13,35 | 13,25 | 13,35 | 0,00% | 834,00 |
| 24.02.2026 | 13,40 | 13,40 | 13,00 | 13,35 | -0,37% | 6.039,00 |
| 23.02.2026 | 13,30 | 13,40 | 13,00 | 13,40 | 0,75% | 8.593,00 |
| 20.02.2026 | 13,40 | 13,40 | 13,25 | 13,30 | -0,75% | 845,00 |
| 19.02.2026 | 13,40 | 13,40 | 13,30 | 13,40 | 0,00% | 815,00 |
| 18.02.2026 | 13,40 | 13,40 | 13,20 | 13,40 | 0,00% | 713,00 |
| 17.02.2026 | 13,30 | 13,45 | 13,30 | 13,40 | 0,75% | 865,00 |
| 16.02.2026 | 13,30 | 13,45 | 13,30 | 13,30 | -1,12% | 1.050,00 |
| 13.02.2026 | 13,50 | 13,50 | 13,40 | 13,45 | -0,37% | 2.521,00 |
| 12.02.2026 | 13,40 | 13,55 | 13,40 | 13,50 | 0,00% | 858,00 |
| 11.02.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 2,27% | 868,00 |
| 10.02.2026 | 13,00 | 13,30 | 13,00 | 13,20 | 1,54% | 1.991,00 |
| 09.02.2026 | 13,30 | 13,30 | 13,00 | 13,00 | 0,00% | 1.086,00 |
| 06.02.2026 | 13,00 | 13,25 | 13,00 | 13,00 | 0,00% | 1.649,00 |
| 05.02.2026 | 13,20 | 13,30 | 13,00 | 13,00 | -1,52% | 5.951,00 |
| 04.02.2026 | 13,25 | 13,35 | 13,00 | 13,20 | -1,49% | 3.115,00 |
| 03.02.2026 | 13,30 | 13,45 | 13,25 | 13,40 | 0,37% | 1.134,00 |
| 02.02.2026 | 13,50 | 13,75 | 13,35 | 13,35 | -0,74% | 3.343,00 |
| 30.01.2026 | 13,45 | 13,45 | 13,40 | 13,45 | 0,00% | 259,00 |
| 29.01.2026 | 13,85 | 13,85 | 13,45 | 13,45 | -2,89% | 3.304,00 |
| 28.01.2026 | 13,40 | 13,90 | 13,30 | 13,85 | 3,36% | 2.022,00 |
| 27.01.2026 | 13,50 | 13,55 | 13,25 | 13,40 | -0,74% | 1.375,00 |
| 26.01.2026 | 13,70 | 13,70 | 13,50 | 13,50 | -1,46% | 1.164,00 |
| 23.01.2026 | 13,55 | 13,70 | 13,55 | 13,70 | 1,11% | 1.495,00 |
| 22.01.2026 | 13,80 | 13,90 | 13,55 | 13,55 | -1,81% | 935,00 |
| 21.01.2026 | 13,65 | 13,80 | 13,65 | 13,80 | 0,36% | 614,00 |
| 20.01.2026 | 13,65 | 13,75 | 13,65 | 13,75 | 0,73% | 4.664,00 |
| 19.01.2026 | 13,60 | 13,75 | 13,60 | 13,65 | -1,09% | 1.138,00 |
| 16.01.2026 | 13,60 | 13,85 | 13,50 | 13,80 | 1,47% | 2.337,00 |
| 15.01.2026 | 13,60 | 13,80 | 13,40 | 13,60 | 0,00% | 2.562,00 |
| 14.01.2026 | 13,60 | 13,65 | 13,45 | 13,60 | 0,00% | 752,00 |
| 13.01.2026 | 13,60 | 13,70 | 13,50 | 13,60 | 0,00% | 969,00 |
| 12.01.2026 | 13,65 | 13,65 | 13,60 | 13,60 | -0,37% | 508,00 |
| 09.01.2026 | 13,60 | 13,65 | 13,45 | 13,65 | 0,37% | 1.106,00 |
| 08.01.2026 | 13,50 | 13,60 | 13,40 | 13,60 | 0,37% | 1.529,00 |
| 07.01.2026 | 13,60 | 13,65 | 13,25 | 13,55 | -0,37% | 1.588,00 |
| 06.01.2026 | 13,00 | 13,60 | 12,80 | 13,60 | 4,62% | 5.344,00 |
| 05.01.2026 | 12,95 | 13,00 | 12,90 | 13,00 | 0,39% | 1.065,00 |
| 02.01.2026 | 13,00 | 13,00 | 12,95 | 12,95 | 0,00% | 632,00 |
| 31.12.2025 | 12,90 | 13,00 | 12,85 | 12,95 | 0,78% | 1.448,00 |
| 30.12.2025 | 12,80 | 12,85 | 12,75 | 12,85 | 0,39% | 3.398,00 |
| 29.12.2025 | 12,90 | 12,90 | 12,75 | 12,80 | -0,78% | 12.175,00 |
| 24.12.2025 | 12,90 | 12,95 | 12,90 | 12,90 | 0,78% | 563,00 |
| 23.12.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -2,66% | 2.959,00 |
| 22.12.2025 | 13,05 | 13,25 | 13,00 | 13,15 | 0,77% | 2.588,00 |
| 19.12.2025 | 13,80 | 13,80 | 13,00 | 13,05 | -5,43% | 11.829,00 |
| 18.12.2025 | 13,80 | 13,80 | 13,70 | 13,80 | 0,00% | 4.867,00 |
| 17.12.2025 | 13,90 | 13,90 | 13,55 | 13,80 | -0,72% | 773,00 |
| 16.12.2025 | 13,70 | 13,90 | 13,45 | 13,90 | 1,46% | 2.074,00 |
| 15.12.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 0,00% | 773,00 |
| 12.12.2025 | 13,70 | 13,70 | 13,65 | 13,70 | 0,37% | 2.279,00 |
| 11.12.2025 | 13,50 | 13,70 | 13,50 | 13,65 | 1,11% | 2.204,00 |
| 10.12.2025 | 13,60 | 13,65 | 13,40 | 13,50 | -0,74% | 1.346,00 |
| 09.12.2025 | 13,25 | 13,65 | 13,25 | 13,60 | 2,64% | 1.672,00 |
| 08.12.2025 | 13,25 | 13,25 | 13,20 | 13,25 | 0,00% | 1.576,00 |
| 05.12.2025 | 13,30 | 13,30 | 13,00 | 13,25 | -0,38% | 1.084,00 |
| 04.12.2025 | 13,20 | 13,30 | 13,10 | 13,30 | 0,76% | 8.451,00 |
| 03.12.2025 | 13,40 | 13,40 | 13,20 | 13,20 | -1,86% | 403,00 |
| 02.12.2025 | 13,40 | 13,45 | 13,30 | 13,45 | 0,37% | 135,00 |
| 01.12.2025 | 13,45 | 13,45 | 13,30 | 13,40 | -0,37% | 302,00 |
| 28.11.2025 | 13,50 | 13,50 | 13,45 | 13,45 | -0,37% | 1.795,00 |
| 27.11.2025 | 13,20 | 13,50 | 13,15 | 13,50 | 2,27% | 643,00 |
| 26.11.2025 | 13,20 | 13,30 | 13,10 | 13,20 | 0,00% | 420,00 |
| 25.11.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 2,33% | 2.706,00 |
| 24.11.2025 | 12,90 | 12,90 | 12,80 | 12,90 | 0,00% | 296,00 |