15,450€
-0,64%
Echtzeit-Aktienkurs Poujoulat S.A.
Bid:
Ask:
Aktienkurse zur Poujoulat S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,50 | 15,50 | 15,10 | 15,45 | -0,64% | 1.114,00 |
| 16.05.2024 | 15,50 | 15,60 | 15,30 | 15,55 | 0,32% | 800,00 |
| 15.05.2024 | 15,80 | 15,80 | 15,35 | 15,50 | -0,64% | 1.495,00 |
| 14.05.2024 | 16,25 | 16,25 | 15,00 | 15,60 | -4,00% | 4.774,00 |
| 13.05.2024 | 15,85 | 17,40 | 15,85 | 16,25 | 3,17% | 2.337,00 |
| 10.05.2024 | 15,60 | 16,00 | 15,50 | 15,75 | 0,96% | 1.355,00 |
| 09.05.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | 209,00 |
| 08.05.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | 354,00 |
| 07.05.2024 | 15,50 | 15,60 | 15,20 | 15,60 | 0,65% | 955,00 |
| 06.05.2024 | 15,70 | 15,70 | 15,10 | 15,50 | -1,27% | 2.290,00 |
| 03.05.2024 | 16,10 | 16,10 | 15,70 | 15,70 | -2,48% | 667,00 |
| 02.05.2024 | 16,00 | 16,10 | 15,65 | 16,10 | 0,63% | 373,00 |
| 30.04.2024 | 16,00 | 16,00 | 15,80 | 16,00 | 0,00% | 321,00 |
| 29.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 123,00 |
| 26.04.2024 | 16,00 | 16,00 | 15,25 | 16,00 | 0,00% | 591,00 |
| 25.04.2024 | 16,00 | 16,00 | 15,70 | 16,00 | 0,63% | 1.195,00 |
| 24.04.2024 | 15,75 | 16,00 | 15,75 | 15,90 | 1,27% | 596,00 |
| 23.04.2024 | 15,80 | 15,90 | 15,70 | 15,70 | -0,63% | 96,00 |
| 22.04.2024 | 15,35 | 15,85 | 15,15 | 15,80 | 2,93% | 841,00 |
| 19.04.2024 | 14,90 | 15,45 | 14,35 | 15,35 | 3,02% | 907,00 |
| 18.04.2024 | 15,00 | 15,05 | 14,30 | 14,90 | -1,00% | 891,00 |
| 17.04.2024 | 15,10 | 15,10 | 14,50 | 15,05 | -0,99% | 1.036,00 |
| 16.04.2024 | 15,70 | 15,70 | 15,20 | 15,20 | -3,18% | 971,00 |
| 15.04.2024 | 15,90 | 15,90 | 15,60 | 15,70 | -1,26% | 826,00 |
| 12.04.2024 | 16,00 | 16,00 | 15,90 | 15,90 | -0,62% | 1.338,00 |
| 11.04.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | 514,00 |
| 10.04.2024 | 16,00 | 16,00 | 15,80 | 15,80 | -0,63% | 794,00 |
| 09.04.2024 | 16,00 | 16,00 | 15,90 | 15,90 | -0,62% | 769,00 |
| 08.04.2024 | 16,55 | 16,75 | 14,95 | 16,00 | -5,04% | 4.279,00 |
| 05.04.2024 | 16,70 | 16,85 | 16,30 | 16,85 | 0,90% | 4.362,00 |
| 04.04.2024 | 16,85 | 16,90 | 16,60 | 16,70 | -0,89% | 934,00 |
| 03.04.2024 | 17,00 | 17,00 | 16,75 | 16,85 | -0,59% | 247,00 |
| 02.04.2024 | 17,00 | 17,00 | 16,60 | 16,95 | 0,30% | 2.111,00 |
| 28.03.2024 | 17,35 | 17,40 | 16,40 | 16,90 | -2,03% | 2.519,00 |
| 27.03.2024 | 17,50 | 18,25 | 17,25 | 17,25 | -0,29% | 3.037,00 |
| 26.03.2024 | 17,00 | 17,45 | 16,75 | 17,30 | 5,49% | 4.273,00 |
| 25.03.2024 | 16,15 | 16,60 | 16,00 | 16,40 | 2,50% | 2.407,00 |
| 22.03.2024 | 15,50 | 16,00 | 15,45 | 16,00 | 3,23% | 1.074,00 |
| 21.03.2024 | 15,65 | 15,65 | 15,40 | 15,50 | -0,96% | 1.084,00 |
| 20.03.2024 | 15,50 | 16,00 | 15,30 | 15,65 | 0,32% | 2.605,00 |
| 19.03.2024 | 15,70 | 16,50 | 15,50 | 15,60 | 0,32% | 3.101,00 |
| 18.03.2024 | 15,70 | 16,35 | 15,50 | 15,55 | -0,32% | 3.607,00 |
| 15.03.2024 | 15,60 | 15,70 | 15,35 | 15,60 | 0,00% | 1.612,00 |
| 14.03.2024 | 14,70 | 15,60 | 14,70 | 15,60 | 6,12% | 4.860,00 |
| 13.03.2024 | 13,70 | 15,00 | 13,70 | 14,70 | 7,30% | 3.205,00 |
| 12.03.2024 | 13,75 | 13,75 | 13,40 | 13,70 | -0,36% | 722,00 |
| 11.03.2024 | 13,65 | 13,95 | 13,65 | 13,75 | 0,00% | 634,00 |
| 08.03.2024 | 13,55 | 13,90 | 13,35 | 13,75 | 3,00% | 1.713,00 |
| 07.03.2024 | 13,15 | 13,40 | 13,00 | 13,35 | 1,52% | 788,00 |
| 06.03.2024 | 13,10 | 13,30 | 13,10 | 13,15 | 0,38% | 414,00 |
| 05.03.2024 | 13,35 | 13,35 | 12,90 | 13,10 | -1,13% | 1.041,00 |
| 04.03.2024 | 13,75 | 13,75 | 13,25 | 13,25 | -4,33% | 673,00 |
| 01.03.2024 | 13,90 | 13,90 | 12,70 | 13,85 | -0,36% | 1.038,00 |
| 29.02.2024 | 13,85 | 13,95 | 13,45 | 13,90 | 0,36% | 704,00 |
| 28.02.2024 | 13,60 | 13,85 | 13,60 | 13,85 | 2,59% | 669,00 |
| 27.02.2024 | 13,70 | 13,75 | 13,40 | 13,50 | -1,46% | 404,00 |
| 26.02.2024 | 13,80 | 13,80 | 13,40 | 13,70 | 0,00% | 878,00 |
| 23.02.2024 | 14,10 | 14,20 | 13,60 | 13,70 | -2,84% | 1.727,00 |
| 22.02.2024 | 13,85 | 14,10 | 13,75 | 14,10 | 1,81% | 2.077,00 |
| 21.02.2024 | 14,00 | 14,00 | 13,70 | 13,85 | -1,07% | 1.964,00 |
| 20.02.2024 | 14,20 | 14,20 | 13,75 | 14,00 | 2,19% | 596,00 |
| 19.02.2024 | 12,90 | 14,15 | 12,90 | 13,70 | 7,03% | 2.682,00 |
| 16.02.2024 | 13,25 | 13,25 | 12,65 | 12,80 | -3,76% | 4.602,00 |
| 15.02.2024 | 14,15 | 14,40 | 13,15 | 13,30 | -5,67% | 2.606,00 |
| 14.02.2024 | 14,85 | 14,90 | 13,50 | 14,10 | -5,37% | 4.194,00 |
| 13.02.2024 | 15,00 | 15,00 | 14,75 | 14,90 | -0,67% | 673,00 |
| 12.02.2024 | 15,00 | 15,00 | 14,70 | 15,00 | 0,00% | 1.489,00 |
| 09.02.2024 | 15,00 | 15,00 | 14,80 | 15,00 | 0,00% | 2.908,00 |
| 08.02.2024 | 15,05 | 15,30 | 14,70 | 15,00 | -0,33% | 2.045,00 |
| 07.02.2024 | 15,45 | 15,50 | 15,05 | 15,05 | -2,59% | 1.164,00 |
| 06.02.2024 | 15,55 | 15,70 | 15,45 | 15,45 | -0,64% | 707,00 |
| 05.02.2024 | 15,90 | 15,90 | 15,55 | 15,55 | -1,89% | 926,00 |
| 02.02.2024 | 15,90 | 16,30 | 15,85 | 15,85 | -0,94% | 761,00 |
| 01.02.2024 | 15,75 | 16,05 | 15,75 | 16,00 | 1,59% | 563,00 |
| 31.01.2024 | 16,05 | 16,15 | 15,75 | 15,75 | 0,00% | 672,00 |
| 30.01.2024 | 16,10 | 16,75 | 15,75 | 15,75 | -0,63% | 3.762,00 |
| 29.01.2024 | 15,95 | 15,95 | 15,60 | 15,85 | 3,59% | 2.965,00 |
| 26.01.2024 | 15,25 | 15,60 | 15,25 | 15,30 | 2,00% | 2.892,00 |
| 25.01.2024 | 14,85 | 15,05 | 14,85 | 15,00 | 2,39% | 690,00 |
| 24.01.2024 | 14,95 | 15,30 | 14,65 | 14,65 | -2,01% | 1.344,00 |
| 23.01.2024 | 14,90 | 15,20 | 14,90 | 14,95 | 0,00% | 469,00 |
| 22.01.2024 | 15,10 | 15,25 | 14,95 | 14,95 | -1,64% | 1.376,00 |
| 19.01.2024 | 15,20 | 15,30 | 15,00 | 15,20 | 0,00% | 1.329,00 |
| 18.01.2024 | 15,30 | 15,40 | 15,15 | 15,20 | -0,98% | 600,00 |
| 17.01.2024 | 15,55 | 15,70 | 15,30 | 15,35 | -1,92% | 568,00 |
| 16.01.2024 | 15,75 | 15,75 | 15,35 | 15,65 | -0,32% | 725,00 |
| 15.01.2024 | 15,60 | 15,75 | 15,30 | 15,70 | -0,63% | 1.979,00 |
| 12.01.2024 | 15,80 | 15,90 | 15,80 | 15,80 | 0,00% | 460,00 |
| 11.01.2024 | 16,10 | 16,10 | 15,75 | 15,80 | -1,25% | 968,00 |
| 10.01.2024 | 16,20 | 16,20 | 15,60 | 16,00 | 2,56% | 1.446,00 |
| 09.01.2024 | 16,25 | 16,65 | 15,60 | 15,60 | -1,27% | 5.112,00 |
| 08.01.2024 | 15,90 | 16,00 | 15,70 | 15,80 | -1,25% | 1.207,00 |
| 05.01.2024 | 15,90 | 16,00 | 15,80 | 16,00 | 0,00% | 714,00 |
| 04.01.2024 | 16,00 | 16,00 | 15,65 | 16,00 | 1,27% | 1.639,00 |
| 03.01.2024 | 16,40 | 16,40 | 14,90 | 15,80 | -3,36% | 4.620,00 |
| 02.01.2024 | 16,65 | 16,65 | 16,10 | 16,35 | -0,91% | 1.593,00 |
| 29.12.2023 | 16,80 | 16,95 | 16,25 | 16,50 | -2,94% | 1.907,00 |
| 28.12.2023 | 16,75 | 17,40 | 16,10 | 17,00 | 2,10% | 5.774,00 |
| 27.12.2023 | 16,55 | 17,30 | 16,35 | 16,65 | 0,60% | 4.375,00 |
| 22.12.2023 | 17,30 | 17,60 | 16,20 | 16,55 | -8,31% | 12.701,00 |