7,400€
-2,76%
Echtzeit-Aktienkurs Bonduelle S.A.
Bid:
Ask:
Aktienkurse zur Bonduelle S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 7,66 | 7,70 | 7,40 | 7,40 | -2,76% | 26.070,00 |
| 16.04.2024 | 7,97 | 7,97 | 7,61 | 7,61 | -4,52% | 41.349,00 |
| 15.04.2024 | 7,95 | 8,01 | 7,87 | 7,97 | 1,40% | 19.075,00 |
| 12.04.2024 | 7,94 | 8,04 | 7,85 | 7,86 | -0,25% | 25.420,00 |
| 11.04.2024 | 7,88 | 7,88 | 7,88 | 7,88 | 1,94% | 34.171,00 |
| 10.04.2024 | 7,78 | 7,91 | 7,72 | 7,73 | -0,51% | 30.523,00 |
| 09.04.2024 | 7,76 | 7,83 | 7,65 | 7,77 | -0,64% | 22.477,00 |
| 08.04.2024 | 7,71 | 7,86 | 7,62 | 7,82 | 2,36% | 22.839,00 |
| 05.04.2024 | 7,68 | 7,72 | 7,61 | 7,64 | -1,04% | 22.367,00 |
| 04.04.2024 | 7,54 | 7,72 | 7,51 | 7,72 | 3,21% | 33.403,00 |
| 03.04.2024 | 7,49 | 7,49 | 7,33 | 7,48 | 0,13% | 38.193,00 |
| 02.04.2024 | 7,64 | 7,80 | 7,45 | 7,47 | -0,53% | 50.177,00 |
| 28.03.2024 | 7,65 | 7,68 | 7,51 | 7,51 | -1,05% | 21.545,00 |
| 27.03.2024 | 7,41 | 7,59 | 7,34 | 7,59 | 1,88% | 37.069,00 |
| 26.03.2024 | 7,45 | 7,47 | 7,42 | 7,45 | -0,27% | 17.673,00 |
| 25.03.2024 | 7,51 | 7,56 | 7,45 | 7,47 | -0,53% | 28.257,00 |
| 22.03.2024 | 7,70 | 7,73 | 7,51 | 7,51 | -2,34% | 24.109,00 |
| 21.03.2024 | 7,81 | 7,81 | 7,69 | 7,69 | -1,28% | 17.832,00 |
| 20.03.2024 | 7,71 | 7,80 | 7,60 | 7,79 | 1,04% | 21.073,00 |
| 19.03.2024 | 7,85 | 7,85 | 7,64 | 7,71 | -1,78% | 30.289,00 |
| 18.03.2024 | 7,95 | 8,04 | 7,83 | 7,85 | -1,01% | 55.323,00 |
| 15.03.2024 | 7,96 | 8,03 | 7,86 | 7,93 | 1,02% | 87.652,00 |
| 14.03.2024 | 7,95 | 8,03 | 7,85 | 7,85 | -1,75% | 50.213,00 |
| 13.03.2024 | 7,89 | 8,08 | 7,86 | 7,99 | 2,04% | 37.519,00 |
| 12.03.2024 | 7,81 | 8,01 | 7,73 | 7,83 | -0,89% | 36.603,00 |
| 11.03.2024 | 8,10 | 8,15 | 7,90 | 7,90 | -3,54% | 42.791,00 |
| 08.03.2024 | 8,30 | 8,33 | 8,17 | 8,19 | -0,85% | 34.589,00 |
| 07.03.2024 | 8,48 | 8,48 | 8,17 | 8,26 | 0,24% | 34.640,00 |
| 06.03.2024 | 8,42 | 8,48 | 8,24 | 8,24 | -2,14% | 33.664,00 |
| 05.03.2024 | 8,70 | 8,70 | 8,41 | 8,42 | -4,86% | 54.840,00 |
| 04.03.2024 | 9,30 | 9,32 | 8,84 | 8,85 | -5,35% | 58.818,00 |
| 01.03.2024 | 9,64 | 9,72 | 9,21 | 9,35 | -5,56% | 56.676,00 |
| 29.02.2024 | 9,90 | 10,10 | 9,89 | 9,90 | -0,40% | 72.839,00 |
| 28.02.2024 | 9,94 | 9,99 | 9,90 | 9,94 | -0,10% | 8.889,00 |
| 27.02.2024 | 9,77 | 9,96 | 9,77 | 9,95 | 1,84% | 14.148,00 |
| 26.02.2024 | 9,70 | 9,79 | 9,57 | 9,77 | 0,21% | 5.356,00 |
| 23.02.2024 | 9,60 | 9,84 | 9,59 | 9,75 | 0,52% | 19.371,00 |
| 22.02.2024 | 10,10 | 10,10 | 9,70 | 9,70 | -2,41% | 25.297,00 |
| 21.02.2024 | 9,82 | 10,04 | 9,76 | 9,94 | 1,02% | 25.809,00 |
| 20.02.2024 | 9,79 | 10,12 | 9,58 | 9,84 | 1,55% | 25.912,00 |
| 19.02.2024 | 9,66 | 9,77 | 9,50 | 9,69 | -0,31% | 11.500,00 |
| 16.02.2024 | 9,76 | 9,90 | 9,71 | 9,72 | -1,32% | 7.852,00 |
| 15.02.2024 | 9,88 | 9,88 | 9,76 | 9,85 | -0,81% | 18.318,00 |
| 14.02.2024 | 9,89 | 10,08 | 9,85 | 9,93 | 0,71% | 31.118,00 |
| 13.02.2024 | 9,44 | 9,86 | 9,37 | 9,86 | 5,01% | 27.699,00 |
| 12.02.2024 | 9,32 | 9,39 | 9,26 | 9,39 | 0,54% | 13.408,00 |
| 09.02.2024 | 9,25 | 9,34 | 9,16 | 9,34 | 0,86% | 15.224,00 |
| 08.02.2024 | 9,30 | 9,38 | 9,26 | 9,26 | -0,43% | 12.480,00 |
| 07.02.2024 | 9,40 | 9,65 | 9,23 | 9,30 | -0,53% | 35.426,00 |
| 06.02.2024 | 9,30 | 9,38 | 9,12 | 9,35 | -0,43% | 34.635,00 |
| 05.02.2024 | 9,78 | 9,78 | 9,38 | 9,39 | -3,59% | 30.187,00 |
| 02.02.2024 | 9,85 | 9,99 | 9,70 | 9,74 | -1,72% | 21.844,00 |
| 01.02.2024 | 9,84 | 10,04 | 9,82 | 9,91 | 0,61% | 31.967,00 |
| 31.01.2024 | 9,84 | 9,96 | 9,81 | 9,85 | -0,20% | 18.044,00 |
| 30.01.2024 | 10,04 | 10,10 | 9,87 | 9,87 | -1,89% | 14.380,00 |
| 29.01.2024 | 10,02 | 10,10 | 10,02 | 10,06 | -0,20% | 10.969,00 |
| 26.01.2024 | 10,02 | 10,20 | 9,98 | 10,08 | 0,20% | 10.303,00 |
| 25.01.2024 | 10,10 | 10,10 | 9,89 | 10,06 | 0,20% | 13.185,00 |
| 24.01.2024 | 10,28 | 10,38 | 10,04 | 10,04 | -1,76% | 20.560,00 |
| 23.01.2024 | 10,26 | 10,44 | 10,22 | 10,22 | -1,16% | 11.114,00 |
| 22.01.2024 | 10,52 | 10,56 | 10,26 | 10,34 | -2,08% | 12.778,00 |
| 19.01.2024 | 10,48 | 10,62 | 10,42 | 10,56 | 1,34% | 6.072,00 |
| 18.01.2024 | 10,52 | 10,62 | 10,42 | 10,42 | -1,33% | 5.445,00 |
| 17.01.2024 | 10,32 | 10,56 | 10,24 | 10,56 | 1,54% | 7.717,00 |
| 16.01.2024 | 10,40 | 10,52 | 10,36 | 10,40 | -0,19% | 5.552,00 |
| 15.01.2024 | 10,54 | 10,68 | 10,38 | 10,42 | -1,51% | 11.413,00 |
| 12.01.2024 | 10,44 | 10,58 | 10,44 | 10,58 | 0,95% | 7.234,00 |
| 11.01.2024 | 10,62 | 10,64 | 10,40 | 10,48 | -1,50% | 10.208,00 |
| 10.01.2024 | 10,78 | 10,84 | 10,62 | 10,64 | -1,48% | 4.977,00 |
| 09.01.2024 | 10,80 | 10,92 | 10,68 | 10,80 | -0,37% | 12.970,00 |
| 08.01.2024 | 10,82 | 10,90 | 10,82 | 10,84 | 0,18% | 4.515,00 |
| 05.01.2024 | 10,82 | 10,92 | 10,82 | 10,82 | -0,55% | 9.226,00 |
| 04.01.2024 | 10,92 | 10,92 | 10,82 | 10,88 | 0,74% | 5.325,00 |
| 03.01.2024 | 10,92 | 10,92 | 10,72 | 10,80 | -1,10% | 16.780,00 |
| 02.01.2024 | 10,82 | 10,94 | 10,72 | 10,92 | -0,18% | 20.442,00 |
| 29.12.2023 | 11,00 | 11,02 | 10,88 | 10,94 | 0,00% | 14.510,00 |
| 28.12.2023 | 10,92 | 10,96 | 10,86 | 10,94 | -0,18% | 10.109,00 |
| 27.12.2023 | 10,90 | 11,00 | 10,84 | 10,96 | 0,00% | 17.667,00 |
| 22.12.2023 | 10,64 | 10,96 | 10,60 | 10,96 | 2,43% | 23.255,00 |
| 21.12.2023 | 10,70 | 10,74 | 10,60 | 10,70 | -0,93% | 17.632,00 |
| 20.12.2023 | 10,76 | 10,80 | 10,60 | 10,80 | 0,93% | 10.808,00 |
| 19.12.2023 | 10,66 | 10,80 | 10,60 | 10,70 | 0,75% | 9.268,00 |
| 18.12.2023 | 10,62 | 10,64 | 10,50 | 10,62 | -0,93% | 11.531,00 |
| 15.12.2023 | 10,70 | 10,94 | 10,62 | 10,72 | 0,75% | 19.297,00 |
| 14.12.2023 | 10,48 | 10,80 | 10,42 | 10,64 | 3,30% | 15.625,00 |
| 13.12.2023 | 10,32 | 10,42 | 10,30 | 10,30 | -0,19% | 11.485,00 |
| 12.12.2023 | 10,40 | 10,48 | 10,32 | 10,32 | -2,27% | 16.622,00 |
| 11.12.2023 | 10,48 | 10,68 | 10,44 | 10,56 | -0,19% | 6.944,00 |
| 08.12.2023 | 10,44 | 10,66 | 10,44 | 10,58 | 0,95% | 10.909,00 |
| 07.12.2023 | 10,42 | 10,48 | 10,36 | 10,48 | -0,76% | 6.357,00 |
| 06.12.2023 | 10,50 | 10,58 | 10,44 | 10,56 | 0,96% | 7.949,00 |
| 05.12.2023 | 10,48 | 10,60 | 10,34 | 10,46 | 0,38% | 6.852,00 |
| 04.12.2023 | 10,64 | 10,74 | 10,34 | 10,42 | -2,07% | 19.806,00 |
| 01.12.2023 | 10,50 | 10,66 | 10,46 | 10,64 | 1,33% | 4.226,00 |
| 30.11.2023 | 10,46 | 10,58 | 10,34 | 10,50 | 0,00% | 13.136,00 |
| 29.11.2023 | 10,54 | 10,54 | 10,42 | 10,50 | -0,19% | 5.678,00 |
| 28.11.2023 | 10,36 | 10,52 | 10,30 | 10,52 | 1,15% | 14.800,00 |
| 27.11.2023 | 10,60 | 10,74 | 10,40 | 10,40 | -2,80% | 8.202,00 |
| 24.11.2023 | 10,68 | 10,74 | 10,58 | 10,70 | 0,19% | 7.064,00 |
| 23.11.2023 | 10,66 | 10,74 | 10,42 | 10,68 | 0,00% | 32.087,00 |