Börse:
107,250€
1,18%
Echtzeit-Aktienkurs Aéroports de Paris
Bid:
107,250€
Ask:
107,250€
Aktienkurse zur Aéroports de Paris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 106,75 | 108,85 | 105,75 | 107,00 | 0,94% | 95.120,00 |
| 20.09.2021 | 100,00 | 106,35 | 98,30 | 106,00 | 4,59% | 157.265,00 |
| 17.09.2021 | 99,50 | 101,50 | 99,20 | 101,35 | 3,21% | 204.959,00 |
| 16.09.2021 | 97,40 | 98,86 | 96,94 | 98,20 | 1,34% | 47.804,00 |
| 15.09.2021 | 97,50 | 97,66 | 96,18 | 96,90 | -0,76% | 72.473,00 |
| 14.09.2021 | 98,50 | 99,48 | 97,44 | 97,64 | -0,99% | 54.302,00 |
| 13.09.2021 | 96,84 | 99,20 | 96,84 | 98,62 | 2,26% | 50.750,00 |
| 10.09.2021 | 98,50 | 98,80 | 96,04 | 96,44 | -1,81% | 85.488,00 |
| 09.09.2021 | 99,06 | 99,06 | 97,48 | 98,22 | -1,56% | 51.801,00 |
| 08.09.2021 | 97,92 | 101,10 | 97,42 | 99,78 | 1,90% | 83.382,00 |
| 07.09.2021 | 98,38 | 98,88 | 97,88 | 97,92 | -0,24% | 45.774,00 |
| 06.09.2021 | 98,48 | 99,18 | 97,60 | 98,16 | 0,14% | 57.395,00 |
| 03.09.2021 | 101,90 | 102,35 | 98,02 | 98,02 | -3,52% | 77.264,00 |
| 02.09.2021 | 101,70 | 102,75 | 100,80 | 101,60 | -0,44% | 50.493,00 |
| 01.09.2021 | 100,45 | 103,15 | 100,25 | 102,05 | 2,62% | 80.024,00 |
| 31.08.2021 | 99,60 | 100,15 | 98,68 | 99,44 | -0,06% | 90.575,00 |
| 30.08.2021 | 100,15 | 100,70 | 99,44 | 99,50 | -0,85% | 35.921,00 |
| 27.08.2021 | 100,45 | 100,60 | 99,40 | 100,35 | 0,20% | 43.406,00 |
| 26.08.2021 | 100,85 | 101,05 | 100,05 | 100,15 | -1,14% | 28.173,00 |
| 25.08.2021 | 102,40 | 103,10 | 101,15 | 101,30 | -0,69% | 42.768,00 |
| 24.08.2021 | 100,80 | 102,40 | 100,75 | 102,00 | 2,00% | 52.396,00 |
| 23.08.2021 | 99,00 | 100,80 | 99,00 | 100,00 | 1,81% | 83.172,00 |
| 20.08.2021 | 100,15 | 100,15 | 97,48 | 98,22 | -1,88% | 96.719,00 |
| 19.08.2021 | 100,00 | 101,65 | 99,24 | 100,10 | -1,28% | 91.443,00 |
| 18.08.2021 | 100,20 | 101,80 | 99,68 | 101,40 | 1,30% | 50.797,00 |
| 17.08.2021 | 101,90 | 102,00 | 100,10 | 100,10 | -1,81% | 86.869,00 |
| 16.08.2021 | 101,00 | 103,50 | 101,00 | 101,95 | 0,25% | 50.775,00 |
| 13.08.2021 | 102,50 | 102,70 | 100,75 | 101,70 | -1,02% | 69.026,00 |
| 12.08.2021 | 103,15 | 105,15 | 102,60 | 102,75 | -0,19% | 57.713,00 |
| 11.08.2021 | 102,05 | 103,90 | 101,40 | 102,95 | 0,88% | 59.176,00 |
| 10.08.2021 | 102,95 | 103,45 | 102,05 | 102,05 | -0,78% | 55.237,00 |
| 09.08.2021 | 104,50 | 104,55 | 102,75 | 102,85 | -1,63% | 55.640,00 |
| 06.08.2021 | 104,65 | 105,30 | 103,15 | 104,55 | 0,05% | 68.812,00 |
| 05.08.2021 | 100,55 | 104,60 | 100,45 | 104,50 | 4,03% | 88.969,00 |
| 04.08.2021 | 101,00 | 101,70 | 99,64 | 100,45 | 0,00% | 102.802,00 |
| 03.08.2021 | 102,75 | 103,30 | 100,45 | 100,45 | -2,29% | 93.906,00 |
| 02.08.2021 | 101,90 | 104,35 | 101,60 | 102,80 | 0,59% | 81.361,00 |
| 30.07.2021 | 103,00 | 104,70 | 101,30 | 102,20 | -1,59% | 124.523,00 |
| 29.07.2021 | 106,40 | 106,95 | 101,10 | 103,85 | -3,03% | 129.274,00 |
| 28.07.2021 | 105,75 | 107,80 | 104,90 | 107,10 | 1,76% | 92.261,00 |
| 27.07.2021 | 105,10 | 106,60 | 104,40 | 105,25 | 0,00% | 90.470,00 |
| 26.07.2021 | 104,75 | 105,85 | 103,85 | 105,25 | -0,14% | 91.598,00 |
| 23.07.2021 | 105,00 | 106,40 | 104,40 | 105,40 | 1,25% | 75.404,00 |
| 22.07.2021 | 104,65 | 106,25 | 103,70 | 104,10 | -0,19% | 56.698,00 |
| 21.07.2021 | 104,65 | 106,75 | 103,90 | 104,30 | 0,24% | 94.828,00 |
| 20.07.2021 | 103,90 | 105,50 | 103,45 | 104,05 | 0,68% | 82.166,00 |
| 19.07.2021 | 106,35 | 106,35 | 102,05 | 103,35 | -3,82% | 146.039,00 |
| 16.07.2021 | 105,45 | 107,90 | 104,80 | 107,45 | 3,17% | 92.719,00 |
| 15.07.2021 | 107,15 | 107,15 | 103,25 | 104,15 | -3,07% | 143.217,00 |
| 14.07.2021 | 109,30 | 109,30 | 107,25 | 107,45 | -1,69% | 77.121,00 |
| 13.07.2021 | 110,40 | 110,60 | 108,90 | 109,30 | -0,95% | 55.386,00 |
| 12.07.2021 | 111,00 | 111,65 | 109,05 | 110,35 | -0,63% | 56.523,00 |
| 09.07.2021 | 111,40 | 112,70 | 110,55 | 111,05 | 0,00% | 76.698,00 |
| 08.07.2021 | 112,50 | 113,25 | 109,05 | 111,05 | -1,38% | 98.609,00 |
| 07.07.2021 | 113,70 | 115,55 | 112,60 | 112,60 | -0,71% | 45.615,00 |
| 06.07.2021 | 113,80 | 114,05 | 112,35 | 113,40 | -0,22% | 87.570,00 |
| 05.07.2021 | 111,05 | 114,35 | 110,80 | 113,65 | 2,30% | 66.334,00 |
| 02.07.2021 | 110,70 | 111,50 | 109,60 | 111,10 | 0,77% | 92.593,00 |
| 01.07.2021 | 110,60 | 111,35 | 108,90 | 110,25 | 0,36% | 133.808,00 |
| 30.06.2021 | 110,65 | 112,55 | 109,20 | 109,85 | -2,53% | 119.771,00 |
| 29.06.2021 | 116,00 | 116,00 | 112,10 | 112,70 | -3,14% | 146.669,00 |
| 28.06.2021 | 123,85 | 124,35 | 116,35 | 116,35 | -5,94% | 142.206,00 |
| 25.06.2021 | 124,25 | 125,15 | 121,80 | 123,70 | 0,16% | 71.666,00 |
| 24.06.2021 | 121,85 | 124,65 | 120,20 | 123,50 | 2,32% | 85.152,00 |
| 23.06.2021 | 120,75 | 121,20 | 119,90 | 120,70 | -0,33% | 68.288,00 |
| 22.06.2021 | 120,00 | 121,95 | 119,60 | 121,10 | -1,54% | 97.636,00 |
| 21.06.2021 | 122,55 | 123,80 | 119,45 | 123,00 | -0,53% | 72.047,00 |
| 18.06.2021 | 125,95 | 126,30 | 122,85 | 123,65 | -2,02% | 159.367,00 |
| 17.06.2021 | 126,05 | 128,15 | 125,25 | 126,20 | 0,76% | 85.261,00 |
| 16.06.2021 | 125,30 | 126,45 | 124,30 | 125,25 | 0,20% | 64.853,00 |
| 15.06.2021 | 127,00 | 127,65 | 124,55 | 125,00 | -1,26% | 72.989,00 |
| 14.06.2021 | 125,30 | 126,65 | 124,15 | 126,60 | 1,36% | 78.565,00 |
| 11.06.2021 | 123,55 | 126,70 | 123,25 | 124,90 | 1,71% | 199.458,00 |
| 10.06.2021 | 123,45 | 124,50 | 121,00 | 122,80 | 0,08% | 102.221,00 |
| 09.06.2021 | 113,75 | 124,50 | 113,45 | 122,70 | 8,15% | 182.022,00 |
| 08.06.2021 | 115,15 | 115,20 | 113,45 | 113,45 | -1,35% | 67.385,00 |
| 07.06.2021 | 111,80 | 115,15 | 110,60 | 115,00 | 2,77% | 81.829,00 |
| 04.06.2021 | 112,80 | 112,85 | 111,40 | 111,90 | -0,58% | 53.463,00 |
| 03.06.2021 | 114,65 | 115,00 | 112,25 | 112,55 | -2,09% | 61.052,00 |
| 02.06.2021 | 116,00 | 116,90 | 114,50 | 114,95 | -0,30% | 59.440,00 |
| 01.06.2021 | 113,70 | 116,25 | 113,20 | 115,30 | 1,72% | 91.337,00 |
| 31.05.2021 | 111,75 | 116,50 | 111,75 | 113,35 | 1,57% | 92.580,00 |
| 28.05.2021 | 110,60 | 112,45 | 110,15 | 111,60 | 1,87% | 83.475,00 |
| 27.05.2021 | 110,15 | 111,45 | 109,45 | 109,55 | -1,04% | 169.569,00 |
| 26.05.2021 | 110,15 | 110,70 | 109,00 | 110,70 | 0,87% | 63.449,00 |
| 25.05.2021 | 110,20 | 111,55 | 109,30 | 109,75 | -0,05% | 75.898,00 |
| 24.05.2021 | 109,90 | 110,50 | 109,55 | 109,80 | 0,50% | 45.054,00 |
| 21.05.2021 | 110,50 | 112,10 | 108,65 | 109,25 | -0,91% | 80.905,00 |
| 20.05.2021 | 110,85 | 111,25 | 109,20 | 110,25 | 0,14% | 93.414,00 |
| 19.05.2021 | 110,00 | 110,15 | 108,05 | 110,10 | -0,50% | 82.294,00 |
| 18.05.2021 | 112,55 | 112,90 | 110,10 | 110,65 | -0,90% | 68.777,00 |
| 17.05.2021 | 115,40 | 115,70 | 111,50 | 111,65 | -2,96% | 63.304,00 |
| 14.05.2021 | 114,20 | 115,05 | 112,50 | 115,05 | 1,86% | 69.252,00 |
| 13.05.2021 | 113,00 | 113,75 | 110,40 | 112,95 | -1,05% | 56.278,00 |
| 12.05.2021 | 113,50 | 114,75 | 112,55 | 114,15 | 0,40% | 73.583,00 |
| 11.05.2021 | 113,20 | 114,20 | 112,25 | 113,70 | -0,57% | 112.669,00 |
| 10.05.2021 | 116,25 | 116,50 | 113,25 | 114,35 | -1,04% | 85.383,00 |
| 07.05.2021 | 116,40 | 117,00 | 114,30 | 115,55 | -0,30% | 80.075,00 |
| 06.05.2021 | 116,65 | 116,75 | 114,75 | 115,90 | -0,52% | 119.469,00 |
| 05.05.2021 | 114,70 | 116,80 | 113,60 | 116,50 | 2,64% | 152.887,00 |