Societe des Bains de Mer et du Cercle des Etrangers a Monaco S.A.
[WKN: 852401 | ISIN: MC0000031187]
Aktienkurse
142,250€
-0,87%
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 |
|---|---|---|---|---|---|---|
| 01.10.2026 | 143,75 | 143,75 | 140,75 | 142,00 | -1,05% | 1.359,00 |
| 30.09.2026 | 143,25 | 144,25 | 140,75 | 143,50 | 0,17% | - |
| 29.09.2026 | 144,75 | 145,00 | 141,25 | 143,25 | -1,21% | - |
| 28.09.2026 | 143,25 | 147,00 | 143,25 | 145,00 | 0,52% | - |
| 25.09.2026 | 141,75 | 144,50 | 139,75 | 144,25 | 2,30% | 480,00 |
| 24.09.2026 | 140,75 | 143,50 | 139,50 | 141,00 | -0,35% | - |
| 23.09.2026 | 140,25 | 141,50 | 138,75 | 141,50 | 1,43% | - |
| 22.09.2026 | 140,25 | 141,00 | 137,50 | 139,50 | -0,89% | - |
| 21.09.2026 | 136,75 | 141,00 | 136,00 | 140,75 | 3,11% | - |
| 18.09.2026 | 135,25 | 136,50 | 134,75 | 136,50 | 0,92% | - |
| 17.09.2026 | 140,25 | 140,75 | 135,25 | 135,25 | -3,05% | - |
| 16.09.2026 | 139,25 | 141,75 | 138,75 | 139,50 | 0,18% | 205,00 |
| 15.09.2026 | 139,25 | 140,00 | 137,75 | 139,25 | 0,18% | - |
| 14.09.2026 | 138,75 | 139,75 | 138,50 | 139,00 | -0,36% | - |
| 11.09.2026 | 139,75 | 140,25 | 136,25 | 139,50 | 0,36% | - |
| 10.09.2026 | 138,00 | 139,50 | 136,50 | 139,00 | 0,91% | 160,00 |
| 09.09.2026 | 139,25 | 139,25 | 136,25 | 137,75 | -0,90% | - |
| 08.09.2026 | 137,00 | 140,75 | 136,75 | 139,00 | 1,09% | - |
| 07.09.2026 | 135,75 | 137,50 | 134,75 | 137,50 | 1,10% | - |
| 04.09.2026 | 134,75 | 136,00 | 134,25 | 136,00 | 1,12% | - |
| 03.09.2026 | 133,75 | 136,00 | 133,00 | 134,50 | 0,94% | - |
| 02.09.2026 | 133,00 | 133,50 | 132,00 | 133,25 | 0,76% | - |
| 01.09.2026 | 135,75 | 136,00 | 132,25 | 132,25 | -2,22% | - |
| 31.08.2026 | 134,25 | 139,50 | 134,25 | 135,25 | 0,74% | - |
| 28.08.2026 | 133,25 | 135,50 | 132,75 | 134,25 | 0,75% | - |
| 27.08.2026 | 134,00 | 134,25 | 132,50 | 133,25 | -0,19% | - |
| 26.08.2026 | 134,00 | 134,00 | 133,25 | 133,50 | -0,37% | - |
| 25.08.2026 | 133,50 | 134,75 | 133,50 | 134,00 | 0,56% | - |
| 24.08.2026 | 130,25 | 134,50 | 130,00 | 133,25 | 2,50% | 1.610,00 |
| 21.08.2026 | 131,25 | 132,50 | 130,00 | 130,00 | -0,76% | - |
| 20.08.2026 | 132,00 | 132,50 | 130,25 | 131,00 | -0,76% | - |
| 19.08.2026 | 129,00 | 133,00 | 129,00 | 132,00 | 1,34% | 2.300,00 |
| 18.08.2026 | 129,75 | 132,00 | 129,75 | 130,25 | 0,00% | - |
| 17.08.2026 | 134,25 | 134,50 | 129,75 | 130,25 | -2,98% | 2.400,00 |
| 14.08.2026 | 134,00 | 134,50 | 131,75 | 134,25 | 0,94% | 3.400,00 |
| 13.08.2026 | 132,00 | 135,00 | 132,00 | 133,00 | -1,12% | - |
| 12.08.2026 | 133,75 | 135,00 | 132,25 | 134,50 | 1,13% | - |
| 11.08.2026 | 137,25 | 137,25 | 129,50 | 133,00 | -2,92% | - |
| 10.08.2026 | 137,75 | 139,25 | 136,75 | 137,00 | -0,90% | 756,00 |
| 07.08.2026 | 138,25 | 138,75 | 136,75 | 138,25 | 0,18% | - |
| 06.08.2026 | 139,00 | 139,00 | 138,00 | 138,00 | -0,54% | - |
| 05.08.2026 | 139,75 | 139,75 | 138,25 | 138,75 | -0,54% | - |
| 04.08.2026 | 139,25 | 139,75 | 137,50 | 139,50 | 0,36% | 2.860,00 |
| 03.08.2026 | 140,00 | 140,00 | 138,50 | 139,00 | 0,00% | - |
| 31.07.2026 | 141,25 | 141,25 | 139,00 | 139,00 | -1,07% | 360,00 |
| 30.07.2026 | 138,75 | 140,50 | 138,25 | 140,50 | 1,44% | - |
| 29.07.2026 | 138,75 | 140,25 | 138,00 | 138,50 | -0,36% | - |
| 28.07.2026 | 139,00 | 139,50 | 138,50 | 139,00 | -0,71% | - |
| 27.07.2026 | 141,25 | 141,25 | 139,25 | 140,00 | 0,36% | - |
| 24.07.2026 | 138,75 | 140,50 | 138,75 | 139,50 | 1,82% | 7.289,00 |
| 23.07.2026 | 139,00 | 139,50 | 137,00 | 137,00 | -1,62% | - |
| 22.07.2026 | 140,25 | 140,25 | 138,50 | 139,25 | -0,71% | - |
| 21.07.2026 | 138,25 | 140,75 | 138,25 | 140,25 | 2,19% | - |
| 20.07.2026 | 139,25 | 139,50 | 134,50 | 137,25 | -1,61% | 1.080,00 |
| 17.07.2026 | 138,75 | 139,50 | 138,25 | 139,50 | 0,36% | - |
| 16.07.2026 | 140,25 | 140,75 | 138,50 | 139,00 | -0,89% | - |
| 15.07.2026 | 139,25 | 140,50 | 137,50 | 140,25 | 1,08% | - |
| 14.07.2026 | 141,00 | 141,00 | 137,00 | 138,75 | -1,60% | - |
| 13.07.2026 | 137,00 | 141,00 | 136,50 | 141,00 | 1,99% | - |
| 10.07.2026 | 137,75 | 139,50 | 136,25 | 138,25 | 0,18% | - |
| 09.07.2026 | 138,50 | 140,00 | 137,50 | 138,00 | 0,73% | - |
| 08.07.2026 | 136,50 | 138,25 | 136,25 | 137,00 | -0,18% | - |
| 07.07.2026 | 138,25 | 138,25 | 136,75 | 137,25 | -0,90% | - |
| 06.07.2026 | 135,25 | 138,50 | 135,25 | 138,50 | 2,21% | - |
| 03.07.2026 | 138,75 | 139,25 | 135,50 | 135,50 | -2,17% | - |
| 02.07.2026 | 133,25 | 138,50 | 133,00 | 138,50 | 3,75% | - |
| 01.07.2026 | 137,25 | 137,25 | 132,75 | 133,50 | -2,73% | - |
| 30.06.2026 | 138,25 | 138,25 | 135,00 | 137,25 | -0,54% | 620,00 |
| 29.06.2026 | 138,25 | 139,25 | 135,50 | 138,00 | 0,18% | 543,00 |
| 26.06.2026 | 135,75 | 138,50 | 135,25 | 137,75 | 0,92% | - |
| 25.06.2026 | 134,25 | 137,00 | 133,75 | 136,50 | 2,63% | - |
| 24.06.2026 | 133,75 | 134,75 | 131,25 | 133,00 | -0,37% | - |
| 23.06.2026 | 133,25 | 134,25 | 132,75 | 133,50 | -0,74% | - |
| 22.06.2026 | 134,75 | 135,25 | 133,50 | 134,50 | 0,00% | 1.490,00 |
| 19.06.2026 | 139,25 | 139,75 | 129,00 | 134,50 | -3,58% | - |
| 18.06.2026 | 139,50 | 140,00 | 137,75 | 139,50 | 1,27% | - |
| 17.06.2026 | 139,25 | 140,25 | 137,50 | 137,75 | -0,72% | - |
| 16.06.2026 | 138,75 | 144,00 | 135,50 | 138,75 | 0,00% | 4.200,00 |
| 15.06.2026 | 140,50 | 141,00 | 133,25 | 138,75 | -0,54% | 3.478,00 |
| 12.06.2026 | 140,00 | 140,00 | 136,75 | 139,50 | 0,00% | - |
| 11.06.2026 | 136,75 | 141,75 | 135,00 | 139,50 | 2,20% | - |
| 10.06.2026 | 137,25 | 139,25 | 134,25 | 136,50 | -0,91% | - |
| 09.06.2026 | 135,50 | 137,75 | 134,50 | 137,75 | 1,66% | - |
| 08.06.2026 | 133,75 | 136,00 | 133,25 | 135,50 | 0,74% | - |
| 05.06.2026 | 133,25 | 135,25 | 133,25 | 134,50 | 0,75% | 1.482,00 |
| 04.06.2026 | 133,25 | 134,00 | 133,25 | 133,50 | 0,19% | - |
| 03.06.2026 | 134,25 | 135,25 | 133,25 | 133,25 | -0,93% | 1.702,00 |
| 02.06.2026 | 136,25 | 136,25 | 134,00 | 134,50 | -1,10% | - |
| 01.06.2026 | 137,75 | 138,25 | 135,00 | 136,00 | -0,91% | 1.428,00 |
| 29.05.2026 | 134,25 | 138,25 | 133,25 | 137,25 | 2,81% | 4.300,00 |
| 28.05.2026 | 132,25 | 135,00 | 132,00 | 133,50 | 0,75% | - |
| 27.05.2026 | 133,00 | 133,25 | 132,00 | 132,50 | -0,19% | - |
| 26.05.2026 | 132,75 | 133,50 | 132,25 | 132,75 | -0,38% | - |
| 25.05.2026 | 136,25 | 136,75 | 132,00 | 133,25 | -0,74% | 6.500,00 |
| 22.05.2026 | 133,75 | 135,25 | 133,50 | 134,25 | 0,37% | - |
| 21.05.2026 | 133,25 | 135,75 | 132,75 | 133,75 | 0,00% | - |
| 20.05.2026 | 132,75 | 134,00 | 132,75 | 133,75 | 0,38% | - |
| 19.05.2026 | 133,25 | 134,25 | 133,00 | 133,25 | -0,37% | - |
| 18.05.2026 | 132,75 | 134,00 | 131,75 | 133,75 | 0,19% | - |
| 15.05.2026 | 132,50 | 134,00 | 132,50 | 133,50 | 0,38% | - |