6,280€
0,16%
Echtzeit-Aktienkurs Bonduelle S.A.
Bid:
Ask:
Aktienkurse zur Bonduelle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6,20 | 6,30 | 6,17 | 6,30 | 0,48% | 15.130,00 |
| 19.12.2024 | 6,21 | 6,33 | 6,21 | 6,27 | 0,16% | 4.467,00 |
| 18.12.2024 | 6,28 | 6,29 | 6,21 | 6,26 | -1,26% | 12.479,00 |
| 17.12.2024 | 6,37 | 6,39 | 6,30 | 6,34 | -1,25% | 18.062,00 |
| 16.12.2024 | 6,36 | 6,42 | 6,26 | 6,42 | 0,94% | 13.103,00 |
| 13.12.2024 | 6,30 | 6,42 | 6,29 | 6,36 | 0,47% | 14.554,00 |
| 12.12.2024 | 6,33 | 6,40 | 6,30 | 6,33 | -0,47% | 16.386,00 |
| 11.12.2024 | 6,44 | 6,47 | 6,26 | 6,36 | -1,85% | 22.917,00 |
| 10.12.2024 | 6,55 | 6,55 | 6,46 | 6,48 | -0,31% | 10.013,00 |
| 09.12.2024 | 6,40 | 6,65 | 6,40 | 6,50 | 1,25% | 21.253,00 |
| 06.12.2024 | 6,25 | 6,44 | 6,23 | 6,42 | 3,05% | 52.189,00 |
| 05.12.2024 | 6,20 | 6,23 | 6,15 | 6,23 | 1,30% | 5.559,00 |
| 04.12.2024 | 6,08 | 6,24 | 6,08 | 6,15 | 1,15% | 17.788,00 |
| 03.12.2024 | 6,15 | 6,16 | 6,07 | 6,08 | -0,82% | 13.593,00 |
| 02.12.2024 | 6,16 | 6,20 | 6,07 | 6,13 | -1,61% | 30.354,00 |
| 29.11.2024 | 6,26 | 6,26 | 6,16 | 6,23 | -0,48% | 11.641,00 |
| 28.11.2024 | 6,51 | 6,51 | 6,22 | 6,26 | -3,25% | 36.319,00 |
| 27.11.2024 | 6,45 | 6,49 | 6,41 | 6,47 | 0,47% | 20.058,00 |
| 26.11.2024 | 6,50 | 6,52 | 6,43 | 6,44 | -1,68% | 15.234,00 |
| 25.11.2024 | 6,58 | 6,58 | 6,47 | 6,55 | 0,77% | 10.887,00 |
| 22.11.2024 | 6,57 | 6,57 | 6,41 | 6,50 | 0,62% | 16.589,00 |
| 21.11.2024 | 6,45 | 6,47 | 6,41 | 6,46 | 0,16% | 14.254,00 |
| 20.11.2024 | 6,52 | 6,52 | 6,42 | 6,45 | -0,31% | 15.578,00 |
| 19.11.2024 | 6,54 | 6,55 | 6,45 | 6,47 | -1,07% | 25.787,00 |
| 18.11.2024 | 6,51 | 6,60 | 6,51 | 6,54 | -0,61% | 12.387,00 |
| 15.11.2024 | 6,55 | 6,60 | 6,52 | 6,58 | 0,00% | 37.732,00 |
| 14.11.2024 | 6,60 | 6,61 | 6,52 | 6,58 | -0,15% | 22.799,00 |
| 13.11.2024 | 6,48 | 6,60 | 6,41 | 6,59 | 1,70% | 94.384,00 |
| 12.11.2024 | 6,43 | 6,49 | 6,42 | 6,48 | 0,00% | 14.069,00 |
| 11.11.2024 | 6,58 | 6,58 | 6,48 | 6,48 | -0,77% | 17.212,00 |
| 08.11.2024 | 6,52 | 6,55 | 6,44 | 6,53 | 1,24% | 22.011,00 |
| 07.11.2024 | 6,45 | 6,50 | 6,43 | 6,45 | 0,00% | 13.831,00 |
| 06.11.2024 | 6,53 | 6,61 | 6,41 | 6,45 | -1,07% | 48.797,00 |
| 05.11.2024 | 6,55 | 6,55 | 6,45 | 6,52 | 0,00% | 12.972,00 |
| 04.11.2024 | 6,66 | 6,66 | 6,48 | 6,52 | -1,51% | 21.834,00 |
| 01.11.2024 | 6,70 | 6,71 | 6,61 | 6,62 | -1,19% | 12.999,00 |
| 31.10.2024 | 6,90 | 6,90 | 6,61 | 6,70 | -0,59% | 21.419,00 |
| 30.10.2024 | 6,76 | 6,81 | 6,68 | 6,74 | -1,03% | 40.319,00 |
| 29.10.2024 | 6,83 | 6,98 | 6,77 | 6,81 | -0,15% | 20.009,00 |
| 28.10.2024 | 6,72 | 6,90 | 6,72 | 6,82 | 2,10% | 27.951,00 |
| 25.10.2024 | 6,60 | 6,73 | 6,53 | 6,68 | 1,98% | 26.218,00 |
| 24.10.2024 | 6,57 | 6,69 | 6,55 | 6,55 | -0,15% | 10.006,00 |
| 23.10.2024 | 6,64 | 6,72 | 6,53 | 6,56 | -1,50% | 21.012,00 |
| 22.10.2024 | 6,57 | 6,78 | 6,45 | 6,66 | 0,45% | 70.120,00 |
| 21.10.2024 | 6,81 | 6,94 | 6,63 | 6,63 | -2,64% | 37.296,00 |
| 18.10.2024 | 6,71 | 6,82 | 6,69 | 6,81 | 0,44% | 17.863,00 |
| 17.10.2024 | 6,83 | 6,84 | 6,64 | 6,78 | 0,44% | 21.740,00 |
| 16.10.2024 | 6,70 | 6,75 | 6,60 | 6,75 | 0,30% | 10.397,00 |
| 15.10.2024 | 6,75 | 6,75 | 6,56 | 6,73 | 0,75% | 12.260,00 |
| 14.10.2024 | 6,70 | 6,81 | 6,55 | 6,68 | -0,30% | 29.000,00 |
| 11.10.2024 | 6,80 | 6,84 | 6,68 | 6,70 | -0,59% | 14.799,00 |
| 10.10.2024 | 6,81 | 7,07 | 6,68 | 6,74 | -2,60% | 57.316,00 |
| 09.10.2024 | 6,96 | 7,00 | 6,81 | 6,92 | -0,14% | 14.424,00 |
| 08.10.2024 | 6,96 | 7,10 | 6,80 | 6,93 | 0,58% | 30.873,00 |
| 07.10.2024 | 6,71 | 7,05 | 6,45 | 6,89 | 1,32% | 109.087,00 |
| 04.10.2024 | 6,77 | 6,96 | 6,75 | 6,80 | 1,19% | 16.154,00 |
| 03.10.2024 | 6,86 | 6,86 | 6,70 | 6,72 | -0,44% | 9.130,00 |
| 02.10.2024 | 6,99 | 6,99 | 6,67 | 6,75 | -3,43% | 28.845,00 |
| 01.10.2024 | 7,20 | 7,20 | 6,84 | 6,99 | -2,92% | 19.752,00 |
| 30.09.2024 | 7,23 | 7,23 | 6,90 | 7,20 | -0,83% | 12.751,00 |
| 27.09.2024 | 6,84 | 7,26 | 6,78 | 7,26 | 7,88% | 57.464,00 |
| 26.09.2024 | 6,60 | 6,79 | 6,58 | 6,73 | 2,75% | 22.243,00 |
| 25.09.2024 | 6,70 | 6,75 | 6,53 | 6,55 | -1,95% | 14.888,00 |
| 24.09.2024 | 6,71 | 6,72 | 6,56 | 6,68 | 1,21% | 28.173,00 |
| 23.09.2024 | 6,64 | 6,70 | 6,55 | 6,60 | -0,75% | 34.563,00 |
| 20.09.2024 | 6,64 | 6,65 | 6,44 | 6,65 | 0,30% | 287.243,00 |
| 19.09.2024 | 6,56 | 6,68 | 6,49 | 6,63 | 1,07% | 32.844,00 |
| 18.09.2024 | 6,66 | 6,66 | 6,50 | 6,56 | -0,61% | 21.321,00 |
| 17.09.2024 | 6,67 | 6,67 | 6,50 | 6,60 | -1,35% | 27.723,00 |
| 16.09.2024 | 6,76 | 6,76 | 6,58 | 6,69 | -1,04% | 13.362,00 |
| 13.09.2024 | 6,52 | 6,76 | 6,44 | 6,76 | 2,58% | 16.874,00 |
| 12.09.2024 | 6,59 | 6,65 | 6,55 | 6,59 | -0,30% | 21.873,00 |
| 11.09.2024 | 6,55 | 6,81 | 6,54 | 6,61 | 0,92% | 100.420,00 |
| 10.09.2024 | 6,49 | 6,55 | 6,36 | 6,55 | 0,77% | 33.507,00 |
| 09.09.2024 | 6,51 | 6,55 | 6,45 | 6,50 | -0,76% | 18.364,00 |
| 06.09.2024 | 6,73 | 6,73 | 6,42 | 6,55 | -2,09% | 73.095,00 |
| 05.09.2024 | 6,60 | 6,69 | 6,55 | 6,69 | 1,21% | 13.992,00 |
| 04.09.2024 | 6,56 | 6,76 | 6,56 | 6,61 | -0,30% | 40.547,00 |
| 03.09.2024 | 6,81 | 6,81 | 6,48 | 6,63 | -3,35% | 36.940,00 |
| 02.09.2024 | 6,79 | 6,86 | 6,57 | 6,86 | 2,39% | 32.277,00 |
| 30.08.2024 | 6,77 | 6,87 | 6,70 | 6,70 | -0,30% | 9.865,00 |
| 29.08.2024 | 6,85 | 6,91 | 6,67 | 6,72 | -1,90% | 25.276,00 |
| 28.08.2024 | 6,81 | 6,90 | 6,80 | 6,85 | -0,15% | 17.597,00 |
| 27.08.2024 | 6,77 | 6,92 | 6,71 | 6,86 | 1,33% | 33.730,00 |
| 26.08.2024 | 6,90 | 6,92 | 6,65 | 6,77 | -1,88% | 28.766,00 |
| 23.08.2024 | 6,82 | 6,94 | 6,80 | 6,90 | 1,17% | 12.034,00 |
| 22.08.2024 | 6,94 | 7,00 | 6,82 | 6,82 | -1,02% | 12.902,00 |
| 21.08.2024 | 6,96 | 7,07 | 6,86 | 6,89 | -1,01% | 19.771,00 |
| 20.08.2024 | 7,05 | 7,23 | 6,88 | 6,96 | -1,28% | 30.470,00 |
| 19.08.2024 | 7,00 | 7,07 | 6,89 | 7,05 | 1,15% | 12.895,00 |
| 16.08.2024 | 6,85 | 6,97 | 6,85 | 6,97 | 1,16% | 7.351,00 |
| 15.08.2024 | 6,78 | 6,90 | 6,75 | 6,89 | 2,23% | 8.612,00 |
| 14.08.2024 | 6,96 | 6,96 | 6,74 | 6,74 | -2,46% | 14.544,00 |
| 13.08.2024 | 6,90 | 7,02 | 6,81 | 6,91 | -0,43% | 7.989,00 |
| 12.08.2024 | 7,07 | 7,07 | 6,92 | 6,94 | -0,29% | 10.951,00 |
| 09.08.2024 | 7,06 | 7,18 | 6,96 | 6,96 | -0,71% | 10.083,00 |
| 08.08.2024 | 7,07 | 7,26 | 6,94 | 7,01 | -0,85% | 20.370,00 |
| 07.08.2024 | 7,02 | 7,10 | 6,84 | 7,07 | 1,14% | 19.936,00 |
| 06.08.2024 | 7,00 | 7,08 | 6,95 | 6,99 | -0,57% | 19.374,00 |
| 05.08.2024 | 6,80 | 7,14 | 6,64 | 7,03 | 1,30% | 59.474,00 |