128,500€
0,39%
Echtzeit-Aktienkurs Fountaine Pajot SA
Bid:
Ask:
Aktienkurse zur Fountaine Pajot SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 128,00 | 128,75 | 126,25 | 128,50 | 0,39% | - |
| 02.05.2024 | 129,75 | 129,75 | 126,75 | 128,00 | -1,35% | - |
| 30.04.2024 | 133,75 | 133,75 | 129,25 | 129,75 | -2,99% | - |
| 29.04.2024 | 135,00 | 135,25 | 132,00 | 133,75 | -0,74% | - |
| 26.04.2024 | 137,50 | 137,75 | 128,75 | 134,75 | -2,18% | - |
| 25.04.2024 | 134,25 | 139,75 | 133,75 | 137,75 | 2,61% | - |
| 24.04.2024 | 128,25 | 136,75 | 128,25 | 134,25 | 4,68% | - |
| 23.04.2024 | 118,75 | 129,75 | 118,75 | 128,25 | 8,46% | 18,00 |
| 22.04.2024 | 117,75 | 118,75 | 117,25 | 118,25 | 0,85% | - |
| 19.04.2024 | 117,25 | 118,75 | 116,75 | 117,25 | -0,42% | - |
| 18.04.2024 | 118,00 | 118,00 | 116,50 | 117,75 | 0,21% | - |
| 17.04.2024 | 116,50 | 118,00 | 116,00 | 117,50 | 0,86% | - |
| 16.04.2024 | 117,50 | 117,50 | 115,50 | 116,50 | -0,85% | - |
| 15.04.2024 | 117,75 | 118,50 | 117,25 | 117,50 | -0,21% | - |
| 12.04.2024 | 118,25 | 118,75 | 117,50 | 117,75 | -0,42% | - |
| 11.04.2024 | 119,00 | 119,00 | 118,25 | 118,25 | -0,21% | - |
| 10.04.2024 | 119,00 | 119,00 | 118,00 | 118,50 | -0,42% | - |
| 09.04.2024 | 118,75 | 119,00 | 118,50 | 119,00 | 0,21% | - |
| 08.04.2024 | 117,50 | 119,00 | 117,50 | 118,75 | 1,06% | - |
| 05.04.2024 | 117,75 | 117,75 | 115,75 | 117,50 | -0,21% | - |
| 04.04.2024 | 119,00 | 119,00 | 117,75 | 117,75 | -0,63% | - |
| 03.04.2024 | 117,75 | 119,00 | 117,75 | 118,50 | 0,64% | - |
| 02.04.2024 | 119,00 | 119,50 | 117,50 | 117,75 | -1,05% | - |
| 28.03.2024 | 114,25 | 119,00 | 114,25 | 119,00 | 4,16% | - |
| 27.03.2024 | 113,25 | 114,50 | 112,25 | 114,25 | 0,88% | - |
| 26.03.2024 | 113,00 | 113,25 | 111,75 | 113,25 | 0,22% | - |
| 25.03.2024 | 113,25 | 114,25 | 112,25 | 113,00 | -0,22% | - |
| 22.03.2024 | 112,75 | 114,50 | 112,25 | 113,25 | 0,44% | - |
| 21.03.2024 | 115,00 | 115,75 | 111,75 | 112,75 | -1,96% | - |
| 20.03.2024 | 112,50 | 115,00 | 112,00 | 115,00 | 2,22% | - |
| 19.03.2024 | 112,50 | 113,25 | 112,00 | 112,50 | 0,00% | - |
| 18.03.2024 | 113,00 | 114,25 | 112,25 | 112,50 | -0,44% | - |
| 15.03.2024 | 112,50 | 113,75 | 112,25 | 113,00 | 0,44% | - |
| 14.03.2024 | 115,75 | 115,75 | 112,25 | 112,50 | -2,81% | - |
| 13.03.2024 | 115,50 | 116,25 | 115,00 | 115,75 | 0,22% | - |
| 12.03.2024 | 116,25 | 116,75 | 114,75 | 115,50 | -0,65% | - |
| 11.03.2024 | 115,75 | 116,75 | 115,25 | 116,25 | 0,43% | - |
| 08.03.2024 | 114,00 | 116,75 | 113,50 | 115,75 | 1,54% | - |
| 07.03.2024 | 115,25 | 115,25 | 113,50 | 114,00 | -1,08% | - |
| 06.03.2024 | 114,25 | 115,50 | 113,75 | 115,25 | 1,32% | - |
| 05.03.2024 | 115,75 | 116,75 | 113,00 | 113,75 | -1,73% | - |
| 04.03.2024 | 117,25 | 117,25 | 115,50 | 115,75 | -1,28% | - |
| 01.03.2024 | 117,75 | 118,25 | 116,75 | 117,25 | -0,42% | - |
| 29.02.2024 | 118,50 | 118,75 | 116,25 | 117,75 | -0,21% | - |
| 28.02.2024 | 120,00 | 120,00 | 117,75 | 118,00 | -1,67% | - |
| 27.02.2024 | 121,50 | 121,75 | 119,50 | 120,00 | -1,23% | - |
| 26.02.2024 | 120,00 | 123,25 | 120,00 | 121,50 | 1,25% | - |
| 23.02.2024 | 118,25 | 120,75 | 117,00 | 120,00 | 1,48% | - |
| 22.02.2024 | 116,25 | 119,75 | 115,75 | 118,25 | 1,94% | - |
| 21.02.2024 | 114,50 | 116,00 | 114,50 | 116,00 | 1,31% | - |
| 20.02.2024 | 113,50 | 115,25 | 112,75 | 114,50 | 0,88% | - |
| 19.02.2024 | 114,50 | 114,75 | 112,75 | 113,50 | -0,87% | - |
| 16.02.2024 | 113,50 | 116,25 | 113,50 | 114,50 | 0,88% | - |
| 15.02.2024 | 113,50 | 114,25 | 113,25 | 113,50 | 0,00% | - |
| 14.02.2024 | 115,50 | 115,50 | 112,25 | 113,50 | -1,73% | - |
| 13.02.2024 | 116,75 | 119,25 | 115,25 | 115,50 | -1,07% | - |
| 12.02.2024 | 115,50 | 117,00 | 110,25 | 116,75 | 1,30% | - |
| 09.02.2024 | 119,25 | 119,75 | 114,25 | 115,25 | -3,76% | - |
| 08.02.2024 | 119,25 | 120,50 | 118,25 | 119,75 | 0,63% | - |
| 07.02.2024 | 119,00 | 119,25 | 118,50 | 119,00 | 0,00% | - |
| 06.02.2024 | 117,50 | 119,25 | 116,75 | 119,00 | 1,28% | - |
| 05.02.2024 | 113,00 | 119,00 | 112,75 | 117,50 | 4,21% | - |
| 02.02.2024 | 113,25 | 113,75 | 112,25 | 112,75 | -0,44% | - |
| 01.02.2024 | 112,75 | 113,75 | 112,25 | 113,25 | 0,44% | - |
| 31.01.2024 | 113,25 | 114,25 | 112,75 | 112,75 | 0,00% | - |
| 30.01.2024 | 113,75 | 113,75 | 112,25 | 112,75 | -0,88% | - |
| 29.01.2024 | 113,75 | 114,25 | 112,75 | 113,75 | 0,00% | - |
| 26.01.2024 | 112,50 | 114,75 | 112,25 | 113,75 | 0,66% | - |
| 25.01.2024 | 113,50 | 114,00 | 112,50 | 113,00 | -0,44% | - |
| 24.01.2024 | 114,00 | 114,50 | 112,25 | 113,50 | -0,44% | - |
| 23.01.2024 | 112,25 | 114,00 | 112,25 | 114,00 | 1,56% | - |
| 22.01.2024 | 113,50 | 113,75 | 111,25 | 112,25 | -1,10% | - |
| 19.01.2024 | 111,25 | 114,25 | 111,25 | 113,50 | 2,02% | - |
| 18.01.2024 | 112,75 | 114,00 | 110,25 | 111,25 | -1,33% | - |
| 17.01.2024 | 108,75 | 113,25 | 108,75 | 112,75 | 3,20% | - |
| 16.01.2024 | 110,00 | 110,25 | 109,00 | 109,25 | -0,68% | - |
| 15.01.2024 | 110,00 | 112,25 | 109,75 | 110,00 | 0,46% | - |
| 12.01.2024 | 111,00 | 111,75 | 108,25 | 109,50 | -1,35% | - |
| 11.01.2024 | 110,75 | 112,50 | 110,25 | 111,00 | 0,23% | - |
| 10.01.2024 | 110,75 | 111,25 | 109,75 | 110,75 | 0,00% | - |
| 09.01.2024 | 110,00 | 111,00 | 109,25 | 110,75 | 0,68% | - |
| 08.01.2024 | 109,50 | 111,75 | 109,25 | 110,00 | 0,46% | - |
| 05.01.2024 | 108,75 | 110,00 | 108,25 | 109,50 | 0,69% | - |
| 04.01.2024 | 107,00 | 110,00 | 106,25 | 108,75 | 1,16% | - |
| 03.01.2024 | 109,50 | 109,75 | 107,25 | 107,50 | -1,83% | - |
| 02.01.2024 | 114,00 | 114,50 | 109,25 | 109,50 | -3,95% | - |
| 29.12.2023 | 114,00 | 114,25 | 113,25 | 114,00 | 0,00% | - |
| 28.12.2023 | 112,00 | 114,25 | 112,00 | 114,00 | 1,79% | - |
| 27.12.2023 | 109,50 | 112,00 | 109,50 | 112,00 | 2,28% | - |
| 22.12.2023 | 105,00 | 109,50 | 105,00 | 109,50 | 4,29% | - |
| 21.12.2023 | 104,25 | 105,25 | 104,00 | 105,00 | 0,72% | - |
| 20.12.2023 | 104,00 | 104,75 | 102,50 | 104,25 | 0,72% | - |
| 19.12.2023 | 101,35 | 104,00 | 101,25 | 103,50 | 2,22% | - |
| 18.12.2023 | 103,75 | 104,50 | 101,25 | 101,25 | -2,41% | - |
| 15.12.2023 | 104,50 | 104,75 | 103,00 | 103,75 | -0,38% | - |
| 14.12.2023 | 104,75 | 104,75 | 102,75 | 104,15 | -0,57% | - |
| 13.12.2023 | 107,25 | 107,25 | 103,75 | 104,75 | -2,33% | - |
| 12.12.2023 | 106,00 | 107,50 | 105,75 | 107,25 | 1,18% | - |
| 11.12.2023 | 103,25 | 106,75 | 103,25 | 106,00 | 2,66% | - |
| 08.12.2023 | 101,40 | 104,25 | 101,15 | 103,25 | 2,08% | - |