Börse:
100,950€
2,59%
Echtzeit-Aktienkurs Alten Boulogne-Billancourt
Bid:
100,700€
Ask:
101,200€
Aktienkurse zur Alten Boulogne-Billancourt Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 98,80 | 101,00 | 98,28 | 100,90 | 2,54% | 39.531,00 |
| 13.05.2021 | 98,40 | 99,05 | 96,85 | 98,40 | -0,66% | 23.750,00 |
| 12.05.2021 | 101,00 | 101,10 | 98,80 | 99,05 | -2,03% | 27.327,00 |
| 11.05.2021 | 101,20 | 101,30 | 98,90 | 101,10 | -1,65% | 49.805,00 |
| 10.05.2021 | 102,40 | 104,00 | 102,20 | 102,80 | 0,59% | 48.635,00 |
| 07.05.2021 | 102,00 | 102,60 | 101,30 | 102,20 | 0,89% | 33.332,00 |
| 06.05.2021 | 102,90 | 103,00 | 100,80 | 101,30 | -1,65% | 44.457,00 |
| 05.05.2021 | 103,40 | 103,90 | 102,70 | 103,00 | 0,29% | 44.436,00 |
| 04.05.2021 | 104,50 | 104,80 | 102,20 | 102,70 | -1,82% | 37.321,00 |
| 03.05.2021 | 104,40 | 105,20 | 103,70 | 104,60 | 0,48% | 26.076,00 |
| 30.04.2021 | 105,80 | 106,00 | 104,10 | 104,10 | -1,33% | 59.580,00 |
| 29.04.2021 | 107,80 | 108,20 | 105,20 | 105,50 | -1,95% | 48.533,00 |
| 28.04.2021 | 107,20 | 108,70 | 107,10 | 107,60 | 0,37% | 41.151,00 |
| 27.04.2021 | 103,10 | 109,40 | 103,00 | 107,20 | 5,41% | 97.779,00 |
| 26.04.2021 | 102,20 | 103,00 | 101,60 | 101,70 | -0,78% | 37.361,00 |
| 23.04.2021 | 103,20 | 103,60 | 101,90 | 102,50 | -1,16% | 24.278,00 |
| 22.04.2021 | 102,80 | 104,30 | 102,50 | 103,70 | 1,77% | 39.992,00 |
| 21.04.2021 | 101,00 | 102,50 | 101,00 | 101,90 | 1,09% | 37.408,00 |
| 20.04.2021 | 102,80 | 102,80 | 100,00 | 100,80 | -2,04% | 54.906,00 |
| 19.04.2021 | 102,80 | 104,30 | 102,70 | 102,90 | 0,39% | 21.974,00 |
| 16.04.2021 | 103,00 | 104,30 | 102,50 | 102,50 | -0,39% | 33.809,00 |
| 15.04.2021 | 103,20 | 104,40 | 101,80 | 102,90 | -0,48% | 52.980,00 |
| 14.04.2021 | 102,40 | 104,50 | 101,60 | 103,40 | 1,17% | 47.396,00 |
| 13.04.2021 | 102,10 | 102,90 | 101,60 | 102,20 | 0,10% | 55.588,00 |
| 12.04.2021 | 103,70 | 103,80 | 101,80 | 102,10 | -1,26% | 44.228,00 |
| 09.04.2021 | 103,10 | 104,10 | 102,50 | 103,40 | 0,68% | 36.089,00 |
| 08.04.2021 | 102,80 | 103,60 | 102,70 | 102,70 | 0,10% | 43.353,00 |
| 07.04.2021 | 102,80 | 104,30 | 102,60 | 102,60 | -0,39% | 47.946,00 |
| 06.04.2021 | 102,90 | 104,50 | 102,90 | 103,00 | 0,98% | 50.253,00 |
| 01.04.2021 | 100,00 | 102,10 | 100,00 | 102,00 | 1,90% | 55.371,00 |
| 31.03.2021 | 98,10 | 100,90 | 98,00 | 100,10 | 1,99% | 52.427,00 |
| 30.03.2021 | 97,65 | 98,25 | 96,75 | 98,15 | 0,72% | 39.172,00 |
| 29.03.2021 | 97,70 | 99,00 | 97,10 | 97,45 | -0,46% | 35.483,00 |
| 26.03.2021 | 96,95 | 98,40 | 96,40 | 97,90 | 1,45% | 46.682,00 |
| 25.03.2021 | 95,85 | 96,50 | 94,25 | 96,50 | 0,26% | 33.355,00 |
| 24.03.2021 | 95,60 | 96,65 | 94,60 | 96,25 | -0,10% | 24.635,00 |
| 23.03.2021 | 96,55 | 97,00 | 94,40 | 96,35 | -0,52% | 42.340,00 |
| 22.03.2021 | 97,00 | 97,00 | 94,05 | 96,85 | -1,42% | 76.548,00 |
| 19.03.2021 | 97,65 | 99,05 | 96,50 | 98,25 | -0,30% | 91.352,00 |
| 18.03.2021 | 101,70 | 102,00 | 98,00 | 98,55 | -2,71% | 69.822,00 |
| 17.03.2021 | 101,60 | 102,30 | 100,20 | 101,30 | -0,20% | 59.085,00 |
| 16.03.2021 | 100,50 | 102,00 | 100,50 | 101,50 | 1,30% | 56.199,00 |
| 15.03.2021 | 98,95 | 101,20 | 98,75 | 100,20 | 1,47% | 36.809,00 |
| 12.03.2021 | 97,55 | 99,45 | 96,75 | 98,75 | 0,51% | 35.485,00 |
| 11.03.2021 | 98,35 | 100,20 | 98,20 | 98,25 | 0,05% | 52.620,00 |
| 10.03.2021 | 98,80 | 100,00 | 98,15 | 98,20 | -0,36% | 48.464,00 |
| 09.03.2021 | 96,30 | 99,15 | 96,30 | 98,55 | 3,30% | 69.926,00 |
| 08.03.2021 | 93,20 | 97,85 | 93,10 | 95,40 | 3,25% | 66.975,00 |
| 05.03.2021 | 92,00 | 94,00 | 90,90 | 92,40 | 1,37% | 59.917,00 |
| 04.03.2021 | 91,90 | 92,40 | 90,30 | 91,15 | -1,46% | 44.512,00 |
| 03.03.2021 | 93,10 | 94,40 | 91,90 | 92,50 | 0,22% | 32.051,00 |
| 02.03.2021 | 92,20 | 93,05 | 91,95 | 92,30 | 0,05% | 44.004,00 |
| 01.03.2021 | 92,95 | 94,40 | 92,10 | 92,25 | 0,76% | 37.701,00 |
| 26.02.2021 | 90,50 | 92,30 | 89,80 | 91,55 | -0,27% | 67.533,00 |
| 25.02.2021 | 88,40 | 92,95 | 88,35 | 91,80 | 5,76% | 64.459,00 |
| 24.02.2021 | 85,95 | 88,00 | 85,10 | 86,80 | -0,29% | 58.567,00 |
| 23.02.2021 | 87,90 | 89,00 | 86,60 | 87,05 | -0,97% | 40.013,00 |
| 22.02.2021 | 87,95 | 88,30 | 86,25 | 87,90 | -0,28% | 29.453,00 |
| 19.02.2021 | 86,95 | 89,05 | 86,80 | 88,15 | 0,51% | 31.256,00 |
| 18.02.2021 | 88,30 | 88,80 | 87,55 | 87,70 | -0,28% | 37.333,00 |
| 17.02.2021 | 91,35 | 91,35 | 87,95 | 87,95 | -3,83% | 36.388,00 |
| 16.02.2021 | 91,95 | 92,90 | 91,45 | 91,45 | -0,27% | 36.401,00 |
| 15.02.2021 | 91,95 | 93,00 | 91,65 | 91,70 | 0,44% | 64.545,00 |
| 12.02.2021 | 91,40 | 91,65 | 89,80 | 91,30 | -0,38% | 42.217,00 |
| 11.02.2021 | 90,95 | 91,90 | 90,55 | 91,65 | 0,71% | 32.075,00 |
| 10.02.2021 | 92,80 | 92,90 | 90,50 | 91,00 | -1,52% | 37.900,00 |
| 09.02.2021 | 92,20 | 92,65 | 91,55 | 92,40 | 0,65% | 35.659,00 |
| 08.02.2021 | 90,55 | 93,15 | 90,45 | 91,80 | 1,89% | 73.988,00 |
| 05.02.2021 | 91,20 | 92,20 | 90,00 | 90,10 | -0,83% | 33.886,00 |
| 04.02.2021 | 90,05 | 91,20 | 89,70 | 90,85 | 1,06% | 43.298,00 |
| 03.02.2021 | 90,50 | 90,85 | 89,40 | 89,90 | 0,33% | 28.740,00 |
| 02.02.2021 | 88,40 | 91,00 | 88,40 | 89,60 | 2,17% | 56.303,00 |
| 01.02.2021 | 87,15 | 88,25 | 86,05 | 87,70 | 0,69% | 46.527,00 |
| 29.01.2021 | 86,80 | 88,20 | 85,70 | 87,10 | -0,57% | 51.210,00 |
| 28.01.2021 | 86,15 | 88,20 | 84,90 | 87,60 | 0,52% | 55.310,00 |
| 27.01.2021 | 91,40 | 91,40 | 86,55 | 87,15 | -4,49% | 66.889,00 |
| 26.01.2021 | 90,35 | 91,90 | 89,75 | 91,25 | 0,88% | 31.934,00 |
| 25.01.2021 | 94,25 | 94,25 | 89,95 | 90,45 | -3,78% | 48.306,00 |
| 22.01.2021 | 96,05 | 96,05 | 92,85 | 94,00 | -2,54% | 30.778,00 |
| 21.01.2021 | 97,05 | 97,35 | 96,40 | 96,45 | 0,05% | 29.051,00 |
| 20.01.2021 | 95,00 | 96,60 | 95,00 | 96,40 | 1,53% | 65.357,00 |
| 19.01.2021 | 94,80 | 95,25 | 93,20 | 94,95 | 0,48% | 26.506,00 |
| 18.01.2021 | 94,35 | 95,10 | 93,80 | 94,50 | -0,05% | 27.472,00 |
| 15.01.2021 | 97,85 | 97,85 | 93,65 | 94,55 | -2,22% | 47.739,00 |
| 14.01.2021 | 96,80 | 97,60 | 96,15 | 96,70 | 0,73% | 20.778,00 |
| 13.01.2021 | 95,95 | 96,55 | 95,30 | 96,00 | -0,05% | 38.183,00 |
| 12.01.2021 | 96,00 | 96,85 | 95,75 | 96,05 | -0,31% | 35.132,00 |
| 11.01.2021 | 96,15 | 97,10 | 95,55 | 96,35 | 0,21% | 49.553,00 |
| 08.01.2021 | 96,30 | 97,30 | 95,40 | 96,15 | -0,05% | 38.628,00 |
| 07.01.2021 | 94,25 | 96,75 | 93,45 | 96,20 | 2,29% | 61.552,00 |
| 06.01.2021 | 91,20 | 94,30 | 90,80 | 94,05 | 2,84% | 50.658,00 |
| 05.01.2021 | 92,30 | 93,55 | 90,75 | 91,45 | -1,51% | 58.811,00 |
| 04.01.2021 | 93,65 | 96,00 | 92,80 | 92,85 | 0,22% | 49.174,00 |
| 31.12.2020 | 94,75 | 94,75 | 92,65 | 92,65 | -1,96% | 14.542,00 |
| 30.12.2020 | 95,50 | 95,75 | 93,95 | 94,50 | 0,37% | 14.063,00 |
| 29.12.2020 | 93,30 | 95,35 | 92,60 | 94,15 | 0,86% | 21.676,00 |
| 28.12.2020 | 92,05 | 94,40 | 92,05 | 93,35 | 0,16% | 22.022,00 |
| 24.12.2020 | 94,50 | 94,50 | 92,35 | 93,20 | 0,00% | 2.628,00 |
| 23.12.2020 | 93,60 | 94,40 | 92,90 | 93,20 | 0,43% | 35.424,00 |
| 22.12.2020 | 91,25 | 93,20 | 90,95 | 92,80 | 2,48% | 34.697,00 |