Börse:
19,685€
0,03%
Echtzeit-Aktienkurs Piscines Desjoyaux
Bid:
19,320€
Ask:
20,050€
Aktienkurse zur Piscines Desjoyaux Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2022 | 19,59 | 19,80 | 19,59 | 19,69 | 0,03% | - |
| 05.07.2022 | 19,48 | 20,20 | 19,48 | 19,68 | 0,92% | 7.014,00 |
| 04.07.2022 | 20,30 | 20,30 | 19,50 | 19,50 | -3,94% | 4.714,00 |
| 01.07.2022 | 21,50 | 21,50 | 20,25 | 20,30 | -5,36% | 8.471,00 |
| 30.06.2022 | 22,00 | 22,00 | 21,45 | 21,45 | -2,50% | 2.553,00 |
| 29.06.2022 | 22,10 | 22,15 | 22,00 | 22,00 | -0,45% | 1.122,00 |
| 28.06.2022 | 22,10 | 22,20 | 22,10 | 22,10 | 0,00% | 591,00 |
| 27.06.2022 | 22,25 | 22,45 | 22,05 | 22,10 | -0,90% | 1.700,00 |
| 24.06.2022 | 22,40 | 22,50 | 22,15 | 22,30 | -0,45% | 2.144,00 |
| 23.06.2022 | 22,75 | 22,75 | 22,10 | 22,40 | -1,54% | 1.737,00 |
| 22.06.2022 | 22,85 | 22,90 | 22,50 | 22,75 | -0,44% | 4.234,00 |
| 21.06.2022 | 22,80 | 23,25 | 22,75 | 22,85 | 0,66% | 3.995,00 |
| 20.06.2022 | 23,00 | 23,00 | 22,50 | 22,70 | -1,30% | 893,00 |
| 17.06.2022 | 22,05 | 23,00 | 22,05 | 23,00 | 4,31% | 2.814,00 |
| 16.06.2022 | 22,20 | 22,20 | 21,50 | 22,05 | -0,68% | 3.198,00 |
| 15.06.2022 | 22,15 | 22,40 | 21,95 | 22,20 | 0,23% | 4.155,00 |
| 14.06.2022 | 21,90 | 22,35 | 21,90 | 22,15 | 1,14% | 1.699,00 |
| 13.06.2022 | 22,40 | 22,50 | 21,90 | 21,90 | -2,88% | 3.691,00 |
| 10.06.2022 | 22,90 | 22,95 | 22,50 | 22,55 | -1,53% | 2.662,00 |
| 09.06.2022 | 23,00 | 23,00 | 22,75 | 22,90 | -0,43% | 1.448,00 |
| 08.06.2022 | 23,00 | 23,15 | 23,00 | 23,00 | 0,00% | 6.343,00 |
| 07.06.2022 | 22,85 | 23,15 | 22,85 | 23,00 | 0,66% | 9.713,00 |
| 06.06.2022 | 22,50 | 23,05 | 22,50 | 22,85 | 1,56% | 3.514,00 |
| 03.06.2022 | 22,40 | 22,75 | 22,25 | 22,50 | 0,67% | 5.020,00 |
| 02.06.2022 | 22,55 | 22,60 | 22,35 | 22,35 | -0,89% | 2.651,00 |
| 01.06.2022 | 23,15 | 23,15 | 22,15 | 22,55 | -2,38% | 5.954,00 |
| 31.05.2022 | 23,30 | 23,30 | 23,05 | 23,10 | -0,86% | 3.954,00 |
| 30.05.2022 | 23,65 | 23,95 | 23,15 | 23,30 | -1,27% | 4.153,00 |
| 27.05.2022 | 23,95 | 24,00 | 23,60 | 23,60 | -1,26% | 1.697,00 |
| 26.05.2022 | 23,95 | 24,10 | 23,60 | 23,90 | -0,21% | 677,00 |
| 25.05.2022 | 23,85 | 23,95 | 23,70 | 23,95 | 0,42% | 772,00 |
| 24.05.2022 | 24,00 | 24,15 | 23,85 | 23,85 | -0,62% | 1.573,00 |
| 23.05.2022 | 24,00 | 24,00 | 23,80 | 24,00 | 0,84% | 358,00 |
| 20.05.2022 | 23,80 | 24,10 | 23,60 | 23,80 | 0,00% | 1.310,00 |
| 19.05.2022 | 24,60 | 24,60 | 23,50 | 23,80 | -3,25% | 2.954,00 |
| 18.05.2022 | 24,50 | 24,70 | 24,20 | 24,60 | 0,41% | 1.548,00 |
| 17.05.2022 | 24,00 | 24,50 | 23,95 | 24,50 | 2,94% | 2.333,00 |
| 16.05.2022 | 23,75 | 23,90 | 23,75 | 23,80 | 0,21% | 959,00 |
| 13.05.2022 | 23,45 | 23,85 | 23,25 | 23,75 | 1,93% | 1.849,00 |
| 12.05.2022 | 23,65 | 23,80 | 23,00 | 23,30 | -1,48% | 4.561,00 |
| 11.05.2022 | 23,75 | 23,75 | 23,40 | 23,65 | -0,42% | 1.093,00 |
| 10.05.2022 | 23,25 | 23,75 | 23,20 | 23,75 | 2,37% | 974,00 |
| 09.05.2022 | 23,40 | 23,70 | 23,05 | 23,20 | -0,64% | 5.723,00 |
| 06.05.2022 | 23,80 | 23,80 | 23,30 | 23,35 | -1,68% | 2.167,00 |
| 05.05.2022 | 23,90 | 24,10 | 23,75 | 23,75 | 0,00% | 2.091,00 |
| 04.05.2022 | 24,45 | 24,45 | 23,60 | 23,75 | -1,86% | 2.071,00 |
| 03.05.2022 | 24,00 | 24,20 | 24,00 | 24,20 | 1,04% | 770,00 |
| 02.05.2022 | 23,50 | 23,95 | 23,50 | 23,95 | 1,91% | 1.011,00 |
| 29.04.2022 | 23,45 | 23,60 | 23,30 | 23,50 | 0,21% | 3.189,00 |
| 28.04.2022 | 23,55 | 23,55 | 23,20 | 23,45 | -0,64% | 1.643,00 |
| 27.04.2022 | 23,75 | 23,75 | 23,55 | 23,60 | -0,63% | 936,00 |
| 26.04.2022 | 24,00 | 24,05 | 23,40 | 23,75 | -1,04% | 3.539,00 |
| 25.04.2022 | 24,05 | 24,05 | 23,80 | 24,00 | 0,00% | 2.878,00 |
| 22.04.2022 | 24,00 | 24,15 | 23,80 | 24,00 | -0,41% | 2.448,00 |
| 21.04.2022 | 24,00 | 24,30 | 23,95 | 24,10 | 0,42% | 1.680,00 |
| 20.04.2022 | 24,05 | 24,05 | 23,65 | 24,00 | -0,21% | 1.259,00 |
| 19.04.2022 | 23,30 | 24,05 | 23,10 | 24,05 | 2,78% | 7.484,00 |
| 14.04.2022 | 23,50 | 23,50 | 23,05 | 23,40 | -0,43% | 3.007,00 |
| 13.04.2022 | 23,85 | 23,95 | 23,00 | 23,50 | -3,89% | 5.453,00 |
| 12.04.2022 | 24,35 | 24,45 | 24,15 | 24,45 | 0,41% | 1.533,00 |
| 11.04.2022 | 24,90 | 25,00 | 24,35 | 24,35 | -2,21% | 4.020,00 |
| 08.04.2022 | 24,75 | 25,00 | 24,55 | 24,90 | 0,61% | 3.572,00 |
| 07.04.2022 | 25,30 | 25,40 | 24,65 | 24,75 | -2,17% | 5.724,00 |
| 06.04.2022 | 26,05 | 26,05 | 25,10 | 25,30 | -3,44% | 3.782,00 |
| 05.04.2022 | 26,25 | 26,25 | 26,10 | 26,20 | -0,19% | 879,00 |
| 04.04.2022 | 26,35 | 26,35 | 26,00 | 26,25 | -0,76% | 13.575,00 |
| 01.04.2022 | 26,10 | 27,10 | 26,10 | 26,45 | 1,34% | 4.527,00 |
| 31.03.2022 | 26,20 | 26,40 | 26,00 | 26,10 | -2,61% | 4.123,00 |
| 30.03.2022 | 26,60 | 26,80 | 26,20 | 26,80 | -1,83% | 6.884,00 |
| 29.03.2022 | 27,10 | 27,30 | 26,80 | 27,30 | 0,74% | 17.993,00 |
| 28.03.2022 | 26,60 | 27,10 | 26,60 | 27,10 | 2,26% | 7.974,00 |
| 25.03.2022 | 26,40 | 26,50 | 26,30 | 26,50 | 0,38% | 3.391,00 |
| 24.03.2022 | 26,60 | 26,70 | 26,30 | 26,40 | -0,75% | 2.496,00 |
| 23.03.2022 | 26,20 | 26,80 | 26,20 | 26,60 | 1,92% | 7.408,00 |
| 22.03.2022 | 26,00 | 26,30 | 25,90 | 26,10 | 0,77% | 5.619,00 |
| 21.03.2022 | 25,90 | 26,00 | 25,70 | 25,90 | 0,78% | 1.364,00 |
| 18.03.2022 | 25,80 | 25,80 | 25,30 | 25,70 | -0,39% | 2.435,00 |
| 17.03.2022 | 26,30 | 26,30 | 25,60 | 25,80 | -1,90% | 1.329,00 |
| 16.03.2022 | 25,20 | 26,30 | 25,20 | 26,30 | 4,78% | 6.283,00 |
| 15.03.2022 | 25,10 | 25,50 | 25,10 | 25,10 | 0,00% | 1.557,00 |
| 14.03.2022 | 25,20 | 25,50 | 25,00 | 25,10 | 0,80% | 3.357,00 |
| 11.03.2022 | 24,80 | 25,20 | 24,30 | 24,90 | 0,40% | 2.698,00 |
| 10.03.2022 | 25,30 | 25,30 | 24,50 | 24,80 | -1,98% | 2.223,00 |
| 09.03.2022 | 23,50 | 25,60 | 23,50 | 25,30 | 10,00% | 6.669,00 |
| 08.03.2022 | 24,20 | 24,70 | 23,00 | 23,00 | -3,77% | 6.816,00 |
| 07.03.2022 | 24,80 | 24,80 | 23,00 | 23,90 | -5,91% | 16.252,00 |
| 04.03.2022 | 26,00 | 26,00 | 24,50 | 25,40 | -1,55% | 10.000,00 |
| 03.03.2022 | 25,80 | 26,40 | 25,70 | 25,80 | -0,39% | 5.130,00 |
| 02.03.2022 | 26,00 | 26,00 | 25,50 | 25,90 | 0,78% | 2.987,00 |
| 01.03.2022 | 25,70 | 26,20 | 25,60 | 25,70 | 0,00% | 4.539,00 |
| 28.02.2022 | 25,70 | 25,70 | 25,30 | 25,70 | 0,00% | 3.358,00 |
| 25.02.2022 | 25,70 | 26,20 | 25,10 | 25,70 | 1,18% | 6.387,00 |
| 24.02.2022 | 26,20 | 26,40 | 25,10 | 25,40 | -4,15% | 6.689,00 |
| 23.02.2022 | 26,60 | 27,10 | 26,40 | 26,50 | 1,15% | 2.951,00 |
| 22.02.2022 | 27,00 | 27,20 | 26,00 | 26,20 | -4,73% | 6.212,00 |
| 21.02.2022 | 28,40 | 28,40 | 27,40 | 27,50 | -3,17% | 3.668,00 |
| 18.02.2022 | 28,20 | 28,60 | 28,10 | 28,40 | 0,35% | 1.653,00 |
| 17.02.2022 | 28,20 | 28,50 | 28,20 | 28,30 | -1,74% | 1.981,00 |
| 16.02.2022 | 28,90 | 28,90 | 28,40 | 28,80 | -0,69% | 910,00 |
| 15.02.2022 | 28,40 | 29,20 | 27,70 | 29,00 | 1,75% | 1.947,00 |