Börse:
136,650€
-0,40%
Echtzeit-Aktienkurs Alten Boulogne-Billancourt
Bid:
136,300€
Ask:
137,000€
Aktienkurse zur Alten Boulogne-Billancourt Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 138,20 | 138,90 | 136,60 | 136,60 | -0,44% | 43.558,00 |
| 16.09.2021 | 136,30 | 137,20 | 135,70 | 137,20 | 1,33% | 26.114,00 |
| 15.09.2021 | 138,50 | 138,50 | 135,40 | 135,40 | -2,17% | 20.839,00 |
| 14.09.2021 | 137,10 | 139,40 | 136,90 | 138,40 | 0,44% | 27.631,00 |
| 13.09.2021 | 138,00 | 138,90 | 137,30 | 137,80 | -0,22% | 21.832,00 |
| 10.09.2021 | 137,60 | 138,30 | 136,60 | 138,10 | 0,80% | 21.037,00 |
| 09.09.2021 | 137,90 | 138,30 | 136,60 | 137,00 | -0,65% | 53.902,00 |
| 08.09.2021 | 139,20 | 139,40 | 137,60 | 137,90 | -1,43% | 27.253,00 |
| 07.09.2021 | 139,00 | 139,90 | 138,50 | 139,90 | 0,87% | 24.243,00 |
| 06.09.2021 | 140,60 | 141,00 | 138,70 | 138,70 | -0,79% | 23.513,00 |
| 03.09.2021 | 140,10 | 140,30 | 138,50 | 139,80 | -0,07% | 24.347,00 |
| 02.09.2021 | 138,90 | 139,90 | 137,50 | 139,90 | 0,87% | 34.201,00 |
| 01.09.2021 | 139,50 | 141,00 | 137,90 | 138,70 | -0,57% | 39.680,00 |
| 31.08.2021 | 141,80 | 142,80 | 139,10 | 139,50 | -1,41% | 45.103,00 |
| 30.08.2021 | 140,00 | 141,70 | 140,00 | 141,50 | 1,29% | 22.704,00 |
| 27.08.2021 | 138,50 | 139,80 | 137,80 | 139,70 | 1,16% | 31.256,00 |
| 26.08.2021 | 135,00 | 138,10 | 134,60 | 138,10 | 0,51% | 22.915,00 |
| 25.08.2021 | 137,30 | 138,20 | 137,00 | 137,40 | 0,44% | 19.351,00 |
| 24.08.2021 | 138,20 | 138,30 | 136,10 | 136,80 | -0,07% | 23.063,00 |
| 23.08.2021 | 138,50 | 138,70 | 136,90 | 136,90 | -0,07% | 29.841,00 |
| 20.08.2021 | 136,40 | 137,30 | 135,50 | 137,00 | 0,74% | 17.956,00 |
| 19.08.2021 | 134,80 | 136,10 | 133,70 | 136,00 | -0,07% | 61.139,00 |
| 18.08.2021 | 136,60 | 136,90 | 135,40 | 136,10 | -0,22% | 44.639,00 |
| 17.08.2021 | 136,50 | 137,00 | 135,70 | 136,40 | -0,22% | 21.896,00 |
| 16.08.2021 | 137,70 | 137,90 | 136,10 | 136,70 | -1,30% | 41.102,00 |
| 13.08.2021 | 138,00 | 139,30 | 137,70 | 138,50 | -0,36% | 21.115,00 |
| 12.08.2021 | 139,90 | 140,20 | 137,70 | 139,00 | -0,50% | 37.453,00 |
| 11.08.2021 | 138,20 | 139,70 | 137,10 | 139,70 | 1,53% | 35.720,00 |
| 10.08.2021 | 136,20 | 138,80 | 135,30 | 137,60 | 1,18% | 55.275,00 |
| 09.08.2021 | 135,30 | 136,30 | 134,80 | 136,00 | 0,82% | 33.795,00 |
| 06.08.2021 | 136,70 | 137,00 | 134,00 | 134,90 | -1,60% | 76.960,00 |
| 05.08.2021 | 136,50 | 137,80 | 135,90 | 137,10 | 0,37% | 40.776,00 |
| 04.08.2021 | 135,00 | 137,00 | 134,50 | 136,60 | 1,94% | 32.016,00 |
| 03.08.2021 | 134,30 | 135,10 | 133,10 | 134,00 | -0,22% | 48.413,00 |
| 02.08.2021 | 134,50 | 135,10 | 133,50 | 134,30 | 0,22% | 46.886,00 |
| 30.07.2021 | 132,80 | 135,20 | 131,60 | 134,00 | 1,21% | 78.058,00 |
| 29.07.2021 | 122,80 | 133,30 | 122,80 | 132,40 | 10,33% | 113.847,00 |
| 28.07.2021 | 118,40 | 120,90 | 118,00 | 120,00 | 3,18% | 71.249,00 |
| 27.07.2021 | 117,50 | 117,50 | 116,20 | 116,30 | -1,52% | 23.053,00 |
| 26.07.2021 | 114,50 | 118,30 | 114,50 | 118,10 | 2,70% | 55.517,00 |
| 23.07.2021 | 115,00 | 116,00 | 114,40 | 115,00 | 0,35% | 51.286,00 |
| 22.07.2021 | 114,40 | 115,60 | 114,40 | 114,60 | 0,70% | 49.394,00 |
| 21.07.2021 | 112,50 | 114,70 | 112,50 | 113,80 | 1,43% | 47.853,00 |
| 20.07.2021 | 112,00 | 113,00 | 111,30 | 112,20 | 0,81% | 32.815,00 |
| 19.07.2021 | 112,80 | 112,90 | 110,00 | 111,30 | -2,02% | 54.182,00 |
| 16.07.2021 | 114,60 | 115,10 | 112,40 | 113,60 | -0,87% | 40.320,00 |
| 15.07.2021 | 115,80 | 115,80 | 113,90 | 114,60 | -0,95% | 25.622,00 |
| 14.07.2021 | 115,80 | 116,00 | 114,50 | 115,70 | -0,09% | 17.977,00 |
| 13.07.2021 | 115,80 | 116,10 | 115,10 | 115,80 | 0,26% | 24.033,00 |
| 12.07.2021 | 114,80 | 115,80 | 114,30 | 115,50 | 0,61% | 27.372,00 |
| 09.07.2021 | 113,60 | 115,20 | 113,60 | 114,80 | 1,23% | 26.537,00 |
| 08.07.2021 | 115,20 | 115,30 | 111,80 | 113,40 | -1,90% | 51.615,00 |
| 07.07.2021 | 115,10 | 115,70 | 114,50 | 115,60 | 0,70% | 24.701,00 |
| 06.07.2021 | 115,00 | 115,50 | 114,30 | 114,80 | -0,35% | 23.225,00 |
| 05.07.2021 | 115,00 | 116,00 | 114,60 | 115,20 | 0,17% | 19.375,00 |
| 02.07.2021 | 113,60 | 115,30 | 113,40 | 115,00 | 1,68% | 30.792,00 |
| 01.07.2021 | 112,70 | 113,70 | 111,60 | 113,10 | 1,16% | 41.444,00 |
| 30.06.2021 | 115,80 | 116,00 | 111,70 | 111,80 | -3,20% | 62.389,00 |
| 29.06.2021 | 115,60 | 116,70 | 115,50 | 115,50 | -0,09% | 20.140,00 |
| 28.06.2021 | 115,50 | 116,40 | 115,40 | 115,60 | 0,00% | 44.417,00 |
| 25.06.2021 | 114,00 | 115,90 | 113,60 | 115,60 | 1,49% | 30.878,00 |
| 24.06.2021 | 111,60 | 114,70 | 111,60 | 113,90 | 2,15% | 46.339,00 |
| 23.06.2021 | 112,50 | 113,40 | 111,50 | 111,50 | -0,45% | 49.039,00 |
| 22.06.2021 | 110,80 | 112,30 | 110,60 | 112,00 | 0,99% | 24.632,00 |
| 21.06.2021 | 111,40 | 111,50 | 109,90 | 110,90 | -1,16% | 34.378,00 |
| 18.06.2021 | 112,60 | 113,30 | 111,40 | 112,20 | -0,62% | 81.593,00 |
| 17.06.2021 | 111,30 | 113,10 | 111,30 | 112,90 | 0,98% | 33.182,00 |
| 16.06.2021 | 110,00 | 111,80 | 109,50 | 111,80 | 1,82% | 62.025,00 |
| 15.06.2021 | 109,50 | 109,80 | 108,60 | 109,80 | 0,83% | 54.874,00 |
| 14.06.2021 | 108,20 | 109,50 | 108,20 | 108,90 | 1,11% | 35.139,00 |
| 11.06.2021 | 107,80 | 108,80 | 107,60 | 107,70 | 0,65% | 28.682,00 |
| 10.06.2021 | 106,50 | 107,30 | 106,50 | 107,00 | 0,47% | 54.918,00 |
| 09.06.2021 | 105,70 | 107,00 | 105,40 | 106,50 | 0,95% | 29.322,00 |
| 08.06.2021 | 104,40 | 105,90 | 104,30 | 105,50 | 1,64% | 33.421,00 |
| 07.06.2021 | 102,60 | 104,80 | 102,60 | 103,80 | 0,87% | 29.296,00 |
| 04.06.2021 | 102,20 | 103,20 | 101,90 | 102,90 | 0,68% | 24.133,00 |
| 03.06.2021 | 103,70 | 103,70 | 102,10 | 102,20 | -1,45% | 26.209,00 |
| 02.06.2021 | 100,40 | 104,10 | 100,30 | 103,70 | 2,17% | 66.678,00 |
| 01.06.2021 | 102,10 | 102,70 | 101,30 | 101,50 | 0,00% | 33.235,00 |
| 31.05.2021 | 99,90 | 102,20 | 99,90 | 101,50 | 1,00% | 23.779,00 |
| 28.05.2021 | 100,00 | 101,00 | 99,45 | 100,50 | -0,10% | 33.461,00 |
| 27.05.2021 | 99,90 | 101,00 | 99,45 | 100,60 | 0,60% | 60.534,00 |
| 26.05.2021 | 100,10 | 100,40 | 99,50 | 100,00 | 0,20% | 26.150,00 |
| 25.05.2021 | 100,40 | 100,80 | 99,75 | 99,80 | -0,60% | 31.541,00 |
| 24.05.2021 | 100,90 | 101,80 | 99,55 | 100,40 | -0,20% | 17.193,00 |
| 21.05.2021 | 101,00 | 101,90 | 100,50 | 100,60 | -0,20% | 25.516,00 |
| 20.05.2021 | 100,00 | 100,90 | 99,60 | 100,80 | 1,26% | 27.759,00 |
| 19.05.2021 | 98,80 | 99,55 | 98,05 | 99,55 | -0,45% | 33.702,00 |
| 18.05.2021 | 100,40 | 100,60 | 99,85 | 100,00 | -0,30% | 11.462,00 |
| 17.05.2021 | 101,20 | 101,90 | 99,70 | 100,30 | -0,50% | 22.681,00 |
| 14.05.2021 | 99,35 | 101,00 | 98,40 | 100,80 | 2,44% | 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 |