Societe des Bains de Mer et du Cercle des Etrangers a Monaco S.A.
[WKN: 852401 | ISIN: MC0000031187]
Aktienkurse
Echtzeit-Aktienkurs Societe des Bains de Mer et du Cercle des Etrangers a Monaco S.A.
Bid:
Ask:
Aktienkurse zur Societe des Bains de Mer et du Cercle des Etrangers a Monaco S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2021 | 71,00 | 71,00 | 71,00 | 71,00 | 12,69% | - |
| 25.02.2021 | 63,01 | 63,11 | 63,01 | 63,01 | 0,00% | - |
| 24.02.2021 | 63,01 | 63,01 | 63,01 | 63,01 | -3,51% | - |
| 17.02.2021 | 65,30 | 65,30 | 65,30 | 65,30 | 0,00% | - |
| 16.02.2021 | 64,90 | 65,30 | 64,90 | 65,30 | 0,00% | - |
| 15.02.2021 | 65,30 | 65,30 | 65,30 | 65,30 | -1,95% | - |
| 28.01.2021 | 66,60 | 66,60 | 66,60 | 66,60 | 0,00% | - |
| 27.01.2021 | 66,60 | 66,60 | 66,60 | 66,60 | 0,60% | - |
| 21.01.2021 | 66,20 | 66,20 | 66,20 | 66,20 | 0,00% | - |
| 19.01.2021 | 66,20 | 66,20 | 66,20 | 66,20 | 0,00% | - |
| 12.01.2021 | 66,20 | 66,20 | 66,20 | 66,20 | -0,60% | - |
| 23.12.2020 | 65,90 | 66,60 | 65,90 | 66,60 | 4,23% | - |
| 18.12.2020 | 63,90 | 63,90 | 63,90 | 63,90 | -0,47% | - |
| 17.12.2020 | 64,20 | 64,20 | 64,20 | 64,20 | 0,63% | - |
| 15.12.2020 | 63,80 | 63,80 | 63,80 | 63,80 | 0,95% | - |
| 07.12.2020 | 63,30 | 63,30 | 63,20 | 63,20 | 0,48% | - |
| 02.12.2020 | 62,40 | 62,90 | 62,40 | 62,90 | -1,10% | - |
| 27.11.2020 | 63,60 | 63,60 | 63,60 | 63,60 | 7,79% | - |
| 20.11.2020 | 59,01 | 59,01 | 59,01 | 59,01 | -1,82% | - |
| 29.10.2020 | 60,10 | 60,10 | 60,10 | 60,10 | -1,64% | - |
| 26.10.2020 | 61,10 | 61,10 | 61,10 | 61,10 | -3,17% | - |
| 23.10.2020 | 62,10 | 63,10 | 61,80 | 63,10 | 3,27% | - |
| 22.10.2020 | 61,10 | 61,10 | 61,10 | 61,10 | 4,61% | - |
| 19.10.2020 | 59,91 | 60,41 | 58,41 | 58,41 | -5,50% | - |
| 14.10.2020 | 61,81 | 61,81 | 61,81 | 61,81 | 1,32% | - |
| 13.10.2020 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 07.10.2020 | 61,00 | 61,00 | 61,00 | 61,00 | -2,09% | - |
| 06.10.2020 | 62,30 | 62,30 | 62,30 | 62,30 | -0,16% | - |
| 05.10.2020 | 60,70 | 62,50 | 60,70 | 62,40 | 4,52% | - |
| 29.09.2020 | 59,70 | 59,70 | 59,70 | 59,70 | 0,34% | - |
| 24.09.2020 | 59,81 | 60,20 | 59,50 | 59,50 | -0,67% | - |
| 22.09.2020 | 58,50 | 59,90 | 58,50 | 59,90 | 2,39% | - |
| 14.09.2020 | 58,50 | 58,50 | 58,50 | 58,50 | -0,17% | - |
| 10.09.2020 | 58,00 | 58,60 | 58,00 | 58,60 | 1,03% | - |
| 07.09.2020 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 04.09.2020 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 03.09.2020 | 58,00 | 58,00 | 58,00 | 58,00 | -0,51% | - |
| 02.09.2020 | 58,30 | 58,30 | 58,30 | 58,30 | 0,52% | - |
| 01.09.2020 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 31.08.2020 | 59,00 | 59,00 | 58,00 | 58,00 | 3,57% | - |
| 29.07.2020 | 56,20 | 56,20 | 56,00 | 56,00 | 0,71% | - |
| 24.07.2020 | 55,61 | 55,61 | 55,61 | 55,61 | 0,00% | - |
| 23.07.2020 | 55,61 | 55,61 | 55,61 | 55,61 | 4,52% | - |
| 08.07.2020 | 54,10 | 54,10 | 53,00 | 53,20 | 1,13% | - |
| 07.07.2020 | 52,90 | 52,90 | 52,61 | 52,61 | 0,01% | - |
| 06.07.2020 | 52,61 | 52,61 | 52,60 | 52,60 | 3,14% | - |
| 03.07.2020 | 51,10 | 51,10 | 51,00 | 51,00 | -1,16% | - |
| 02.07.2020 | 51,60 | 51,60 | 51,60 | 51,60 | 0,19% | - |
| 01.07.2020 | 51,50 | 51,50 | 51,50 | 51,50 | -1,15% | - |
| 29.06.2020 | 52,20 | 52,30 | 52,10 | 52,10 | 0,18% | - |
| 25.06.2020 | 52,01 | 52,01 | 52,01 | 52,01 | -0,38% | - |
| 24.06.2020 | 52,21 | 52,21 | 52,21 | 52,21 | 2,16% | - |
| 23.06.2020 | 51,10 | 51,10 | 51,10 | 51,10 | -0,20% | - |
| 19.06.2020 | 52,00 | 52,00 | 51,20 | 51,20 | -6,06% | - |
| 15.06.2020 | 54,50 | 54,50 | 54,50 | 54,50 | 1,68% | - |
| 10.06.2020 | 53,60 | 53,60 | 53,60 | 53,60 | 0,00% | - |
| 09.06.2020 | 53,60 | 53,60 | 53,60 | 53,60 | 1,90% | - |
| 08.06.2020 | 52,60 | 52,60 | 52,50 | 52,60 | 2,53% | - |
| 29.05.2020 | 51,30 | 51,30 | 51,30 | 51,30 | -0,58% | - |
| 27.05.2020 | 51,50 | 51,60 | 51,50 | 51,60 | 0,39% | - |
| 22.05.2020 | 51,40 | 51,40 | 51,40 | 51,40 | -0,19% | - |
| 20.05.2020 | 51,50 | 51,50 | 51,50 | 51,50 | 0,97% | - |
| 18.05.2020 | 51,01 | 51,01 | 51,01 | 51,01 | 1,59% | - |
| 14.05.2020 | 50,21 | 50,21 | 50,21 | 50,21 | -0,40% | - |
| 13.05.2020 | 50,41 | 50,41 | 50,41 | 50,41 | 0,40% | - |
| 12.05.2020 | 50,21 | 50,21 | 50,21 | 50,21 | -2,33% | - |
| 07.05.2020 | 51,41 | 51,41 | 51,41 | 51,41 | -2,09% | - |
| 27.04.2020 | 52,50 | 52,50 | 52,50 | 52,50 | -4,55% | - |
| 23.04.2020 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 26.03.2020 | 55,00 | 55,00 | 55,00 | 55,00 | 12,59% | - |
| 23.03.2020 | 48,35 | 50,00 | 48,30 | 48,85 | 2,63% | - |
| 20.03.2020 | 48,10 | 48,70 | 47,60 | 47,60 | 0,11% | - |
| 19.03.2020 | 46,60 | 48,70 | 46,40 | 47,55 | 3,26% | - |
| 18.03.2020 | 46,05 | 46,55 | 46,05 | 46,05 | 2,22% | - |
| 17.03.2020 | 45,05 | 45,05 | 45,05 | 45,05 | -0,99% | - |
| 16.03.2020 | 51,81 | 51,81 | 42,80 | 45,50 | -13,00% | - |
| 13.03.2020 | 50,00 | 53,50 | 48,80 | 52,30 | 2,15% | - |
| 12.03.2020 | 53,10 | 56,80 | 47,00 | 51,20 | -6,57% | - |
| 11.03.2020 | 57,10 | 57,20 | 54,50 | 54,80 | -0,90% | - |
| 10.03.2020 | 57,20 | 57,20 | 53,90 | 55,30 | -2,12% | - |
| 09.03.2020 | 54,60 | 56,50 | 53,70 | 56,50 | -1,05% | - |
| 05.03.2020 | 58,00 | 58,40 | 55,90 | 57,10 | -3,55% | - |
| 04.03.2020 | 59,00 | 59,80 | 56,80 | 59,20 | 1,89% | - |
| 03.03.2020 | 57,60 | 59,80 | 57,10 | 58,10 | 0,00% | - |
| 02.03.2020 | 57,90 | 59,60 | 55,30 | 58,10 | -1,69% | - |
| 28.02.2020 | 59,90 | 60,50 | 57,70 | 59,10 | -3,12% | - |
| 27.02.2020 | 61,01 | 61,01 | 61,01 | 61,01 | -4,83% | - |
| 26.02.2020 | 64,10 | 64,10 | 64,10 | 64,10 | 0,00% | - |
| 24.02.2020 | 65,61 | 65,61 | 59,30 | 64,10 | -3,17% | - |
| 21.02.2020 | 66,20 | 66,20 | 66,20 | 66,20 | 1,38% | - |
| 20.02.2020 | 65,30 | 65,30 | 65,30 | 65,30 | 0,62% | - |
| 19.02.2020 | 65,10 | 65,10 | 64,90 | 64,90 | 0,62% | - |
| 18.02.2020 | 64,60 | 64,60 | 64,50 | 64,50 | -0,92% | - |
| 17.02.2020 | 65,10 | 65,10 | 65,10 | 65,10 | 0,77% | - |
| 14.02.2020 | 67,00 | 67,20 | 64,60 | 64,60 | -2,12% | - |
| 13.02.2020 | 66,00 | 66,00 | 66,00 | 66,00 | 6,44% | - |
| 06.02.2020 | 62,01 | 62,01 | 62,01 | 62,01 | 5,99% | - |
| 05.02.2020 | 58,50 | 58,50 | 58,50 | 58,50 | -1,85% | - |
| 04.02.2020 | 59,60 | 59,60 | 59,60 | 59,60 | -1,49% | - |
| 28.01.2020 | 60,30 | 60,50 | 60,10 | 60,50 | 2,53% | - |