11,400€
-1,72%
Echtzeit-Aktienkurs Piscines Desjoyaux
Bid:
Ask:
Aktienkurse zur Piscines Desjoyaux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,85 | 11,88 | 11,70 | 11,70 | -1,27% | - |
| 04.11.2024 | 11,35 | 11,98 | 11,35 | 11,85 | 2,16% | - |
| 01.11.2024 | 11,55 | 11,80 | 11,55 | 11,60 | -1,69% | - |
| 31.10.2024 | 11,65 | 11,90 | 11,65 | 11,80 | -0,84% | - |
| 30.10.2024 | 12,05 | 12,05 | 11,85 | 11,90 | -1,24% | - |
| 29.10.2024 | 11,85 | 12,13 | 11,85 | 12,05 | -0,62% | - |
| 28.10.2024 | 12,38 | 12,60 | 12,00 | 12,13 | -2,02% | - |
| 25.10.2024 | 12,43 | 12,43 | 12,35 | 12,38 | -0,60% | - |
| 24.10.2024 | 12,55 | 12,58 | 12,45 | 12,45 | -0,80% | - |
| 23.10.2024 | 12,60 | 12,60 | 12,50 | 12,55 | -0,40% | - |
| 22.10.2024 | 12,40 | 12,68 | 12,40 | 12,60 | -0,59% | - |
| 21.10.2024 | 12,68 | 12,70 | 12,60 | 12,68 | 0,00% | - |
| 18.10.2024 | 12,75 | 12,80 | 12,63 | 12,68 | -0,78% | - |
| 17.10.2024 | 12,80 | 12,88 | 12,78 | 12,78 | -0,20% | - |
| 16.10.2024 | 12,88 | 12,88 | 12,80 | 12,80 | -0,58% | - |
| 15.10.2024 | 12,60 | 13,03 | 12,60 | 12,88 | -0,19% | - |
| 14.10.2024 | 12,30 | 13,15 | 12,30 | 12,90 | 2,79% | - |
| 11.10.2024 | 12,53 | 12,55 | 12,45 | 12,55 | 0,40% | - |
| 10.10.2024 | 12,45 | 12,53 | 12,43 | 12,50 | 0,40% | - |
| 09.10.2024 | 12,75 | 12,78 | 12,45 | 12,45 | -2,54% | - |
| 08.10.2024 | 12,75 | 12,78 | 12,75 | 12,78 | 0,20% | - |
| 07.10.2024 | 12,63 | 12,78 | 12,38 | 12,75 | 0,99% | - |
| 04.10.2024 | 12,40 | 12,68 | 12,30 | 12,63 | -0,20% | - |
| 03.10.2024 | 12,93 | 12,93 | 12,50 | 12,65 | -2,13% | - |
| 02.10.2024 | 12,65 | 12,93 | 12,65 | 12,93 | -0,19% | - |
| 01.10.2024 | 12,85 | 13,08 | 12,85 | 12,95 | 0,39% | - |
| 30.09.2024 | 12,90 | 13,08 | 12,90 | 12,90 | 0,00% | - |
| 27.09.2024 | 13,05 | 13,05 | 12,83 | 12,90 | -1,15% | - |
| 26.09.2024 | 12,98 | 13,30 | 12,98 | 13,05 | 0,58% | - |
| 25.09.2024 | 13,00 | 13,03 | 12,95 | 12,98 | -0,19% | - |
| 24.09.2024 | 12,83 | 13,00 | 12,83 | 13,00 | 1,36% | - |
| 23.09.2024 | 12,40 | 12,83 | 12,40 | 12,83 | 1,38% | - |
| 20.09.2024 | 12,58 | 12,65 | 12,58 | 12,65 | 0,60% | - |
| 19.09.2024 | 12,58 | 12,58 | 12,55 | 12,58 | 0,00% | - |
| 18.09.2024 | 12,55 | 12,58 | 12,55 | 12,58 | 0,40% | - |
| 17.09.2024 | 12,55 | 12,55 | 12,48 | 12,53 | -0,20% | - |
| 16.09.2024 | 12,30 | 12,63 | 12,30 | 12,55 | 2,24% | - |
| 13.09.2024 | 12,48 | 12,48 | 12,23 | 12,28 | -1,41% | - |
| 12.09.2024 | 12,20 | 12,50 | 12,20 | 12,45 | 0,00% | - |
| 11.09.2024 | 12,25 | 12,55 | 12,25 | 12,45 | -0,40% | - |
| 10.09.2024 | 12,48 | 12,50 | 12,43 | 12,50 | 0,20% | - |
| 09.09.2024 | 12,10 | 12,48 | 12,10 | 12,48 | 1,01% | - |
| 06.09.2024 | 12,38 | 12,38 | 12,23 | 12,35 | 0,00% | - |
| 05.09.2024 | 12,00 | 12,35 | 12,00 | 12,35 | 0,61% | - |
| 04.09.2024 | 12,53 | 12,53 | 12,25 | 12,28 | -1,80% | - |
| 03.09.2024 | 12,48 | 12,50 | 12,48 | 12,50 | 0,20% | - |
| 02.09.2024 | 12,48 | 12,53 | 12,10 | 12,48 | 0,40% | - |
| 30.08.2024 | 12,48 | 12,50 | 12,38 | 12,43 | 1,43% | - |
| 29.08.2024 | 12,25 | 12,53 | 12,25 | 12,25 | -2,00% | - |
| 28.08.2024 | 12,15 | 12,50 | 12,15 | 12,50 | 1,63% | - |
| 27.08.2024 | 11,85 | 12,33 | 11,85 | 12,30 | 1,44% | - |
| 26.08.2024 | 11,80 | 12,13 | 11,80 | 12,13 | 0,62% | - |
| 23.08.2024 | 11,85 | 12,10 | 11,85 | 12,05 | -0,41% | - |
| 22.08.2024 | 11,95 | 12,18 | 11,95 | 12,10 | -0,62% | - |
| 21.08.2024 | 12,15 | 12,18 | 12,15 | 12,18 | 0,21% | - |
| 20.08.2024 | 12,13 | 12,15 | 12,03 | 12,15 | 0,00% | - |
| 19.08.2024 | 12,05 | 12,15 | 12,00 | 12,15 | 0,83% | - |
| 16.08.2024 | 11,93 | 12,05 | 11,75 | 12,05 | 1,05% | - |
| 15.08.2024 | 11,75 | 12,05 | 11,75 | 11,93 | -0,42% | - |
| 14.08.2024 | 11,88 | 11,98 | 11,88 | 11,98 | 0,84% | - |
| 13.08.2024 | 11,85 | 11,88 | 11,83 | 11,88 | 0,42% | - |
| 12.08.2024 | 11,50 | 11,85 | 11,50 | 11,83 | 0,21% | - |
| 09.08.2024 | 11,80 | 11,80 | 11,73 | 11,80 | 0,00% | - |
| 08.08.2024 | 11,50 | 11,80 | 11,50 | 11,80 | 0,43% | - |
| 07.08.2024 | 11,80 | 11,85 | 11,65 | 11,75 | 0,00% | - |
| 06.08.2024 | 11,60 | 11,88 | 11,60 | 11,75 | -1,05% | - |
| 05.08.2024 | 11,70 | 11,93 | 11,55 | 11,88 | 1,93% | - |
| 02.08.2024 | 11,65 | 11,68 | 11,63 | 11,65 | 0,00% | - |
| 01.08.2024 | 11,50 | 11,75 | 11,50 | 11,65 | -0,85% | - |
| 31.07.2024 | 11,43 | 11,75 | 11,43 | 11,75 | 3,30% | - |
| 30.07.2024 | 11,10 | 11,40 | 11,10 | 11,38 | 0,22% | - |
| 29.07.2024 | 10,95 | 11,35 | 10,95 | 11,35 | 1,34% | - |
| 26.07.2024 | 11,45 | 11,75 | 11,18 | 11,20 | -4,48% | - |
| 25.07.2024 | 11,83 | 11,83 | 11,73 | 11,73 | -0,21% | - |
| 24.07.2024 | 11,30 | 11,78 | 11,30 | 11,75 | 1,29% | - |
| 23.07.2024 | 11,28 | 11,60 | 11,28 | 11,60 | 2,88% | - |
| 22.07.2024 | 11,13 | 11,38 | 11,13 | 11,28 | 1,12% | - |
| 19.07.2024 | 11,05 | 11,33 | 11,05 | 11,15 | -1,33% | - |
| 18.07.2024 | 11,33 | 11,43 | 11,30 | 11,30 | -0,22% | - |
| 17.07.2024 | 11,35 | 11,65 | 11,33 | 11,33 | -0,22% | 680,00 |
| 16.07.2024 | 11,38 | 11,38 | 11,35 | 11,35 | -0,22% | - |
| 15.07.2024 | 11,45 | 11,45 | 11,33 | 11,38 | -0,66% | - |
| 12.07.2024 | 11,40 | 11,53 | 11,40 | 11,45 | -0,43% | - |
| 11.07.2024 | 11,25 | 11,80 | 11,25 | 11,50 | 0,00% | - |
| 10.07.2024 | 12,03 | 12,03 | 11,13 | 11,50 | -5,54% | - |
| 09.07.2024 | 12,10 | 12,38 | 12,10 | 12,18 | -1,02% | - |
| 08.07.2024 | 12,53 | 12,60 | 12,30 | 12,30 | -2,19% | - |
| 05.07.2024 | 12,58 | 12,63 | 12,58 | 12,58 | 0,00% | - |
| 04.07.2024 | 12,75 | 12,75 | 12,55 | 12,58 | -1,18% | - |
| 03.07.2024 | 12,75 | 12,78 | 12,68 | 12,73 | -0,20% | - |
| 02.07.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,20% | - |
| 01.07.2024 | 12,30 | 12,73 | 12,30 | 12,73 | 1,39% | - |
| 28.06.2024 | 12,40 | 12,73 | 12,40 | 12,55 | -1,18% | - |
| 27.06.2024 | 12,50 | 12,78 | 12,50 | 12,70 | 0,00% | - |
| 26.06.2024 | 12,70 | 12,73 | 12,68 | 12,70 | 0,20% | - |
| 25.06.2024 | 12,70 | 12,75 | 12,68 | 12,68 | -0,39% | - |
| 24.06.2024 | 12,00 | 12,73 | 12,00 | 12,73 | 2,83% | - |
| 21.06.2024 | 12,33 | 12,40 | 12,33 | 12,38 | 0,41% | - |
| 20.06.2024 | 12,00 | 12,35 | 12,00 | 12,33 | 1,02% | - |
| 19.06.2024 | 12,40 | 12,40 | 12,20 | 12,20 | -1,61% | - |