10,600€
-1,40%
Echtzeit-Aktienkurs Societe de la Tour Eiffel S.A.
Bid:
Ask:
Aktienkurse zur Societe de la Tour Eiffel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 10,75 | 10,83 | 10,58 | 10,60 | -1,40% | - |
| 09.05.2024 | 10,34 | 10,78 | 10,32 | 10,75 | 3,97% | - |
| 08.05.2024 | 10,23 | 10,50 | 10,23 | 10,34 | 1,12% | - |
| 07.05.2024 | 10,08 | 10,28 | 10,08 | 10,23 | 1,44% | - |
| 06.05.2024 | 10,16 | 10,18 | 10,08 | 10,08 | -0,79% | - |
| 03.05.2024 | 10,04 | 10,18 | 10,03 | 10,16 | 1,25% | - |
| 02.05.2024 | 10,12 | 10,20 | 10,03 | 10,04 | -0,79% | - |
| 30.04.2024 | 10,08 | 10,23 | 10,07 | 10,12 | 0,35% | - |
| 29.04.2024 | 9,96 | 10,08 | 9,96 | 10,08 | 1,26% | - |
| 26.04.2024 | 10,12 | 10,13 | 9,94 | 9,96 | -1,68% | - |
| 25.04.2024 | 9,96 | 10,14 | 9,91 | 10,13 | 1,76% | - |
| 24.04.2024 | 10,07 | 10,13 | 9,91 | 9,95 | -1,19% | - |
| 23.04.2024 | 10,05 | 10,13 | 10,03 | 10,07 | 0,20% | - |
| 22.04.2024 | 10,07 | 10,15 | 10,02 | 10,05 | -0,15% | - |
| 19.04.2024 | 10,19 | 10,23 | 10,07 | 10,07 | -1,18% | - |
| 18.04.2024 | 10,11 | 10,19 | 10,06 | 10,19 | 0,89% | - |
| 17.04.2024 | 9,94 | 10,23 | 9,91 | 10,10 | 1,61% | - |
| 16.04.2024 | 9,87 | 9,95 | 9,85 | 9,94 | 0,56% | - |
| 15.04.2024 | 9,91 | 9,95 | 9,87 | 9,88 | -0,20% | - |
| 12.04.2024 | 9,89 | 9,96 | 9,89 | 9,90 | 0,10% | - |
| 11.04.2024 | 9,96 | 9,96 | 9,82 | 9,89 | -0,55% | - |
| 10.04.2024 | 10,06 | 10,09 | 9,94 | 9,95 | -1,14% | - |
| 09.04.2024 | 10,27 | 10,35 | 10,03 | 10,06 | -2,04% | 50,00 |
| 08.04.2024 | 10,31 | 10,43 | 10,18 | 10,27 | -0,48% | - |
| 05.04.2024 | 10,63 | 10,63 | 10,18 | 10,32 | -2,87% | - |
| 04.04.2024 | 10,68 | 10,83 | 10,63 | 10,63 | -0,47% | - |
| 03.04.2024 | 10,63 | 10,78 | 10,58 | 10,68 | 0,47% | - |
| 02.04.2024 | 10,56 | 10,78 | 10,56 | 10,63 | 0,62% | - |
| 28.03.2024 | 9,78 | 10,73 | 9,74 | 10,56 | 7,98% | 230,00 |
| 27.03.2024 | 9,74 | 9,78 | 9,72 | 9,78 | 0,57% | - |
| 26.03.2024 | 9,71 | 9,78 | 9,50 | 9,73 | 0,10% | - |
| 25.03.2024 | 9,66 | 9,78 | 9,63 | 9,72 | 0,57% | - |
| 22.03.2024 | 9,43 | 9,77 | 9,41 | 9,66 | 2,44% | - |
| 21.03.2024 | 9,34 | 9,48 | 9,27 | 9,43 | 1,18% | - |
| 20.03.2024 | 9,33 | 9,39 | 9,23 | 9,32 | -0,11% | 110,00 |
| 19.03.2024 | 9,30 | 9,35 | 9,21 | 9,33 | 0,32% | 107,00 |
| 18.03.2024 | 9,26 | 9,36 | 9,18 | 9,30 | 0,43% | - |
| 15.03.2024 | 9,21 | 9,29 | 9,17 | 9,26 | 0,54% | - |
| 14.03.2024 | 9,37 | 9,38 | 9,20 | 9,21 | -1,71% | - |
| 13.03.2024 | 9,47 | 9,49 | 9,31 | 9,37 | -1,06% | - |
| 12.03.2024 | 9,57 | 9,61 | 9,42 | 9,47 | -1,04% | 100,00 |
| 11.03.2024 | 9,87 | 9,87 | 9,53 | 9,57 | -3,04% | - |
| 08.03.2024 | 10,70 | 10,70 | 9,58 | 9,87 | -7,76% | - |
| 07.03.2024 | 10,24 | 10,93 | 10,18 | 10,70 | 4,49% | - |
| 06.03.2024 | 10,93 | 10,93 | 10,15 | 10,24 | -6,27% | - |
| 05.03.2024 | 11,25 | 11,25 | 10,83 | 10,93 | -2,89% | - |
| 04.03.2024 | 11,30 | 11,30 | 11,18 | 11,25 | 0,00% | - |
| 01.03.2024 | 10,75 | 11,33 | 10,75 | 11,25 | 4,70% | - |
| 29.02.2024 | 11,50 | 11,50 | 10,48 | 10,75 | -6,57% | - |
| 28.02.2024 | 11,53 | 11,55 | 11,38 | 11,50 | -0,22% | - |
| 27.02.2024 | 11,60 | 11,60 | 11,33 | 11,53 | -0,65% | - |
| 26.02.2024 | 11,48 | 11,60 | 11,45 | 11,60 | 1,09% | - |
| 23.02.2024 | 11,45 | 11,58 | 11,33 | 11,48 | 0,22% | - |
| 22.02.2024 | 12,25 | 12,28 | 11,13 | 11,45 | -6,34% | - |
| 21.02.2024 | 13,45 | 13,50 | 12,08 | 12,23 | -9,11% | - |
| 20.02.2024 | 13,68 | 13,68 | 13,43 | 13,45 | -1,65% | - |
| 19.02.2024 | 13,65 | 13,68 | 13,63 | 13,68 | 0,18% | - |
| 16.02.2024 | 13,85 | 13,93 | 13,63 | 13,65 | -1,44% | - |
| 15.02.2024 | 13,93 | 13,93 | 13,68 | 13,85 | -0,54% | - |
| 14.02.2024 | 13,65 | 14,03 | 13,63 | 13,93 | 2,01% | - |
| 13.02.2024 | 13,58 | 14,03 | 13,58 | 13,65 | 0,55% | - |
| 12.02.2024 | 13,48 | 13,68 | 13,48 | 13,58 | 0,74% | - |
| 09.02.2024 | 13,78 | 13,93 | 13,38 | 13,48 | -2,18% | - |
| 08.02.2024 | 14,18 | 14,18 | 13,68 | 13,78 | -2,65% | - |
| 07.02.2024 | 14,20 | 14,50 | 14,13 | 14,15 | -0,35% | - |
| 06.02.2024 | 15,25 | 15,33 | 14,00 | 14,20 | -6,89% | - |
| 05.02.2024 | 15,05 | 15,38 | 15,05 | 15,25 | 1,33% | - |
| 02.02.2024 | 15,33 | 15,40 | 15,03 | 15,05 | -2,11% | - |
| 01.02.2024 | 15,15 | 15,43 | 15,08 | 15,38 | 1,49% | - |
| 31.01.2024 | 14,90 | 15,20 | 14,85 | 15,15 | 2,02% | - |
| 30.01.2024 | 14,75 | 15,08 | 14,75 | 14,85 | 0,68% | - |
| 29.01.2024 | 14,95 | 14,95 | 14,63 | 14,75 | -1,34% | - |
| 26.01.2024 | 14,83 | 15,15 | 14,78 | 14,95 | 0,84% | - |
| 25.01.2024 | 14,65 | 14,88 | 14,65 | 14,83 | 1,19% | - |
| 24.01.2024 | 13,95 | 14,88 | 13,93 | 14,65 | 5,40% | - |
| 23.01.2024 | 13,85 | 13,98 | 13,78 | 13,90 | 0,72% | - |
| 22.01.2024 | 13,85 | 14,18 | 13,73 | 13,80 | -0,36% | - |
| 19.01.2024 | 13,78 | 14,13 | 13,68 | 13,85 | 0,54% | - |
| 18.01.2024 | 13,90 | 13,98 | 13,58 | 13,78 | -0,90% | - |
| 17.01.2024 | 14,48 | 14,48 | 13,78 | 13,90 | -4,30% | - |
| 16.01.2024 | 14,28 | 14,73 | 14,23 | 14,53 | 1,75% | - |
| 15.01.2024 | 13,85 | 14,33 | 13,78 | 14,28 | 3,25% | - |
| 12.01.2024 | 13,20 | 13,85 | 13,20 | 13,83 | 4,73% | - |
| 11.01.2024 | 12,73 | 13,48 | 12,68 | 13,20 | 3,73% | - |
| 10.01.2024 | 12,58 | 12,83 | 12,53 | 12,73 | 1,19% | - |
| 09.01.2024 | 12,65 | 12,68 | 12,53 | 12,58 | -0,59% | - |
| 08.01.2024 | 12,58 | 12,73 | 12,58 | 12,65 | 0,60% | - |
| 05.01.2024 | 12,55 | 12,73 | 12,53 | 12,58 | -0,20% | - |
| 04.01.2024 | 12,55 | 12,63 | 12,55 | 12,60 | 0,00% | - |
| 03.01.2024 | 12,75 | 12,80 | 12,58 | 12,60 | -1,18% | - |
| 02.01.2024 | 12,68 | 12,83 | 12,63 | 12,75 | 0,59% | - |
| 29.12.2023 | 12,58 | 13,28 | 12,53 | 12,68 | 0,80% | - |
| 28.12.2023 | 12,55 | 12,68 | 12,53 | 12,58 | 0,20% | - |
| 27.12.2023 | 12,55 | 12,80 | 12,48 | 12,55 | 0,20% | - |
| 22.12.2023 | 12,58 | 12,58 | 12,50 | 12,53 | -0,40% | - |
| 21.12.2023 | 12,53 | 12,60 | 12,53 | 12,58 | 0,40% | - |
| 20.12.2023 | 12,68 | 12,68 | 12,53 | 12,53 | -1,18% | - |
| 19.12.2023 | 12,65 | 12,73 | 12,53 | 12,68 | 0,60% | - |
| 18.12.2023 | 12,63 | 12,78 | 12,45 | 12,60 | -0,20% | - |
| 15.12.2023 | 12,45 | 12,83 | 12,43 | 12,63 | 1,81% | - |