9,800€
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,05 | 10,19 | 10,04 | 10,05 | 0,00% | - |
| 02.05.2024 | 10,14 | 10,22 | 10,03 | 10,05 | -0,54% | - |
| 30.04.2024 | 10,10 | 10,23 | 10,07 | 10,11 | 0,10% | - |
| 29.04.2024 | 9,90 | 10,69 | 8,75 | 10,10 | 0,20% | - |
| 26.04.2024 | 9,84 | 10,12 | 9,84 | 10,08 | 0,85% | - |
| 25.04.2024 | 9,95 | 9,99 | 9,93 | 9,99 | 0,40% | - |
| 24.04.2024 | 9,90 | 10,15 | 9,90 | 9,95 | -1,87% | - |
| 23.04.2024 | 10,08 | 10,15 | 10,03 | 10,14 | 0,75% | - |
| 22.04.2024 | 10,17 | 10,21 | 10,06 | 10,07 | -1,03% | - |
| 19.04.2024 | 10,17 | 10,25 | 10,06 | 10,17 | -0,05% | - |
| 18.04.2024 | 10,17 | 10,18 | 10,16 | 10,18 | 0,10% | - |
| 17.04.2024 | 9,93 | 10,25 | 9,89 | 10,17 | 2,42% | - |
| 16.04.2024 | 9,92 | 9,96 | 9,89 | 9,93 | 0,10% | - |
| 15.04.2024 | 9,93 | 10,00 | 9,92 | 9,92 | -0,10% | - |
| 12.04.2024 | 9,86 | 9,96 | 9,86 | 9,93 | 0,66% | - |
| 11.04.2024 | 9,93 | 9,93 | 9,82 | 9,86 | -0,40% | - |
| 10.04.2024 | 10,07 | 10,10 | 9,88 | 9,90 | -2,94% | - |
| 09.04.2024 | 10,10 | 10,35 | 10,10 | 10,20 | -0,54% | - |
| 08.04.2024 | 10,15 | 10,43 | 10,15 | 10,26 | -0,68% | - |
| 05.04.2024 | 10,68 | 10,68 | 10,23 | 10,33 | -3,50% | 420,00 |
| 04.04.2024 | 10,50 | 11,05 | 10,50 | 10,70 | 0,23% | - |
| 03.04.2024 | 10,63 | 10,73 | 10,55 | 10,68 | -0,23% | - |
| 02.04.2024 | 10,58 | 10,78 | 10,58 | 10,70 | 1,18% | - |
| 28.03.2024 | 9,62 | 10,70 | 9,62 | 10,58 | 8,46% | - |
| 27.03.2024 | 9,73 | 9,78 | 9,73 | 9,75 | 0,21% | - |
| 26.03.2024 | 9,60 | 9,78 | 9,59 | 9,73 | -0,21% | - |
| 25.03.2024 | 9,52 | 9,76 | 9,52 | 9,75 | 0,83% | - |
| 22.03.2024 | 9,30 | 9,76 | 9,30 | 9,67 | 2,33% | - |
| 21.03.2024 | 9,30 | 9,45 | 9,28 | 9,45 | 1,61% | 60,00 |
| 20.03.2024 | 9,33 | 9,38 | 9,26 | 9,30 | -0,21% | - |
| 19.03.2024 | 9,18 | 9,35 | 9,18 | 9,32 | 0,00% | - |
| 18.03.2024 | 9,06 | 9,34 | 9,06 | 9,32 | 1,08% | - |
| 15.03.2024 | 9,24 | 9,26 | 9,17 | 9,22 | -0,22% | - |
| 14.03.2024 | 9,24 | 9,41 | 9,20 | 9,24 | -1,60% | - |
| 13.03.2024 | 9,32 | 9,47 | 9,32 | 9,39 | -0,63% | - |
| 12.03.2024 | 9,44 | 9,63 | 9,44 | 9,45 | -1,46% | - |
| 11.03.2024 | 9,74 | 9,91 | 9,54 | 9,59 | -2,84% | 446,00 |
| 08.03.2024 | 10,68 | 10,70 | 9,58 | 9,87 | -7,54% | 1.045,00 |
| 07.03.2024 | 10,05 | 10,88 | 10,05 | 10,68 | 3,89% | - |
| 06.03.2024 | 10,65 | 10,93 | 10,16 | 10,28 | -5,52% | - |
| 05.03.2024 | 11,25 | 11,25 | 10,88 | 10,88 | -3,33% | - |
| 04.03.2024 | 11,25 | 11,30 | 11,20 | 11,25 | 0,00% | - |
| 01.03.2024 | 10,73 | 11,25 | 10,73 | 11,25 | 4,90% | - |
| 29.02.2024 | 11,50 | 11,55 | 10,50 | 10,73 | -6,74% | 200,00 |
| 28.02.2024 | 11,53 | 11,53 | 11,40 | 11,50 | -0,22% | - |
| 27.02.2024 | 11,58 | 11,58 | 11,35 | 11,53 | -0,43% | - |
| 26.02.2024 | 11,50 | 11,58 | 11,48 | 11,58 | 0,65% | - |
| 23.02.2024 | 11,43 | 11,50 | 11,38 | 11,50 | 0,66% | - |
| 22.02.2024 | 12,00 | 12,35 | 11,15 | 11,43 | -6,35% | - |
| 21.02.2024 | 13,30 | 13,53 | 12,15 | 12,20 | -9,46% | - |
| 20.02.2024 | 13,45 | 13,65 | 13,45 | 13,48 | -1,28% | - |
| 19.02.2024 | 13,45 | 13,70 | 13,45 | 13,65 | 0,00% | - |
| 16.02.2024 | 13,85 | 13,95 | 13,65 | 13,65 | -1,44% | - |
| 15.02.2024 | 13,93 | 13,98 | 13,73 | 13,85 | -0,54% | - |
| 14.02.2024 | 13,45 | 13,98 | 13,45 | 13,93 | 1,64% | - |
| 13.02.2024 | 13,40 | 14,00 | 13,40 | 13,70 | 0,92% | - |
| 12.02.2024 | 13,25 | 13,70 | 13,25 | 13,58 | 0,93% | - |
| 09.02.2024 | 13,50 | 13,88 | 13,45 | 13,45 | -2,36% | - |
| 08.02.2024 | 13,95 | 14,20 | 13,70 | 13,78 | -2,65% | - |
| 07.02.2024 | 13,95 | 14,45 | 13,95 | 14,15 | 0,00% | - |
| 06.02.2024 | 15,20 | 15,30 | 14,05 | 14,15 | -6,91% | - |
| 05.02.2024 | 14,85 | 15,33 | 14,85 | 15,20 | 0,33% | - |
| 02.02.2024 | 15,33 | 15,43 | 15,10 | 15,15 | -1,14% | - |
| 01.02.2024 | 15,15 | 15,40 | 15,05 | 15,33 | 1,16% | - |
| 31.01.2024 | 14,93 | 15,18 | 14,60 | 15,15 | 1,51% | - |
| 30.01.2024 | 14,75 | 15,03 | 14,75 | 14,93 | 1,19% | - |
| 29.01.2024 | 14,95 | 14,95 | 14,68 | 14,75 | -1,34% | - |
| 26.01.2024 | 14,60 | 15,05 | 14,60 | 14,95 | 0,84% | - |
| 25.01.2024 | 14,65 | 14,83 | 14,58 | 14,83 | 1,19% | 250,00 |
| 24.01.2024 | 13,90 | 14,83 | 13,90 | 14,65 | 5,40% | - |
| 23.01.2024 | 13,60 | 14,00 | 13,60 | 13,90 | 0,72% | - |
| 22.01.2024 | 13,80 | 14,18 | 13,78 | 13,80 | 0,00% | - |
| 19.01.2024 | 13,50 | 14,13 | 13,50 | 13,80 | 0,55% | - |
| 18.01.2024 | 13,85 | 13,95 | 13,60 | 13,73 | -0,90% | - |
| 17.01.2024 | 14,30 | 14,53 | 13,80 | 13,85 | -4,65% | - |
| 16.01.2024 | 13,95 | 14,73 | 13,95 | 14,53 | 2,29% | - |
| 15.01.2024 | 13,45 | 14,35 | 13,45 | 14,20 | 3,46% | - |
| 12.01.2024 | 13,15 | 13,83 | 13,15 | 13,73 | 4,37% | - |
| 11.01.2024 | 12,73 | 13,48 | 12,70 | 13,15 | 3,34% | - |
| 10.01.2024 | 12,40 | 12,80 | 12,40 | 12,73 | 0,79% | - |
| 09.01.2024 | 12,60 | 12,70 | 12,58 | 12,63 | 0,20% | - |
| 08.01.2024 | 12,58 | 12,70 | 12,58 | 12,60 | 0,20% | - |
| 05.01.2024 | 12,40 | 12,68 | 12,40 | 12,58 | -0,20% | - |
| 04.01.2024 | 12,40 | 12,63 | 12,40 | 12,60 | 0,20% | - |
| 03.01.2024 | 12,50 | 12,80 | 12,50 | 12,58 | -1,37% | - |
| 02.01.2024 | 12,45 | 12,83 | 12,45 | 12,75 | 0,99% | - |
| 29.12.2023 | 12,60 | 13,30 | 12,60 | 12,63 | 0,20% | - |
| 28.12.2023 | 12,30 | 12,68 | 12,30 | 12,60 | 0,40% | - |
| 27.12.2023 | 12,40 | 12,75 | 12,35 | 12,55 | -0,40% | - |
| 22.12.2023 | 12,40 | 12,60 | 12,40 | 12,60 | 0,20% | - |
| 21.12.2023 | 12,58 | 12,58 | 12,55 | 12,58 | 0,00% | - |
| 20.12.2023 | 12,68 | 12,68 | 12,53 | 12,58 | -0,79% | - |
| 19.12.2023 | 12,45 | 12,73 | 12,45 | 12,68 | 2,22% | - |
| 18.12.2023 | 12,45 | 12,78 | 12,40 | 12,40 | -2,17% | - |
| 15.12.2023 | 12,25 | 12,80 | 12,25 | 12,68 | 1,81% | - |
| 14.12.2023 | 12,63 | 12,75 | 12,43 | 12,45 | -1,39% | - |
| 13.12.2023 | 12,58 | 12,63 | 12,48 | 12,63 | 0,40% | - |
| 12.12.2023 | 12,50 | 12,83 | 12,50 | 12,58 | -1,18% | - |
| 11.12.2023 | 12,70 | 12,80 | 12,55 | 12,73 | 0,20% | - |
| 08.12.2023 | 12,68 | 12,85 | 12,55 | 12,70 | -0,20% | - |