10,165€
-0,34%
Echtzeit-Aktienkurs Societe de la Tour Eiffel S.A.
Bid:
Ask:
Aktienkurse zur Societe de la Tour Eiffel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 9,94 | 10,20 | 9,94 | 10,20 | 2,82% | 835,00 |
| 16.04.2024 | 9,88 | 9,92 | 9,88 | 9,92 | 0,40% | 770,00 |
| 15.04.2024 | 9,98 | 9,98 | 9,88 | 9,88 | -0,40% | 1.168,00 |
| 12.04.2024 | 9,88 | 9,94 | 9,88 | 9,92 | 0,40% | 1.349,00 |
| 11.04.2024 | 9,90 | 9,90 | 9,84 | 9,88 | -0,20% | 1.632,00 |
| 10.04.2024 | 10,05 | 10,10 | 9,86 | 9,90 | -0,80% | 3.118,00 |
| 09.04.2024 | 10,25 | 10,40 | 9,98 | 9,98 | -2,63% | 2.746,00 |
| 08.04.2024 | 10,40 | 10,45 | 10,15 | 10,25 | -1,44% | 939,00 |
| 05.04.2024 | 10,50 | 10,60 | 10,15 | 10,40 | -2,35% | 2.717,00 |
| 04.04.2024 | 10,85 | 10,90 | 10,65 | 10,65 | 0,00% | 2.321,00 |
| 03.04.2024 | 10,70 | 10,80 | 10,55 | 10,65 | 0,47% | 1.174,00 |
| 02.04.2024 | 10,75 | 10,75 | 10,60 | 10,60 | 0,00% | 1.544,00 |
| 28.03.2024 | 9,72 | 11,00 | 9,72 | 10,60 | 9,05% | 9.599,00 |
| 27.03.2024 | 9,76 | 9,78 | 9,72 | 9,72 | 0,00% | 1.097,00 |
| 26.03.2024 | 9,76 | 9,76 | 9,44 | 9,72 | -0,41% | 5.429,00 |
| 25.03.2024 | 9,66 | 9,80 | 9,62 | 9,76 | 1,46% | 2.135,00 |
| 22.03.2024 | 9,48 | 9,78 | 9,44 | 9,62 | 1,48% | 3.388,00 |
| 21.03.2024 | 9,26 | 9,50 | 9,26 | 9,48 | 2,38% | 1.638,00 |
| 20.03.2024 | 9,32 | 9,40 | 9,20 | 9,26 | -0,64% | 1.062,00 |
| 19.03.2024 | 9,20 | 9,36 | 9,20 | 9,32 | 0,22% | 2.119,00 |
| 18.03.2024 | 9,16 | 9,38 | 9,16 | 9,30 | 1,53% | 6.890,00 |
| 15.03.2024 | 9,16 | 9,34 | 9,16 | 9,16 | -0,87% | 3.567,00 |
| 14.03.2024 | 9,30 | 9,30 | 9,18 | 9,24 | -1,70% | 3.420,00 |
| 13.03.2024 | 9,40 | 9,46 | 9,30 | 9,40 | -0,42% | 5.864,00 |
| 12.03.2024 | 9,48 | 9,62 | 9,40 | 9,44 | -2,28% | 4.432,00 |
| 11.03.2024 | 9,86 | 9,86 | 9,52 | 9,66 | -2,23% | 8.536,00 |
| 08.03.2024 | 10,30 | 10,30 | 9,52 | 9,88 | -7,23% | 21.463,00 |
| 07.03.2024 | 10,15 | 10,90 | 10,15 | 10,65 | 4,41% | 5.122,00 |
| 06.03.2024 | 10,70 | 10,70 | 10,10 | 10,20 | -5,56% | 11.933,00 |
| 05.03.2024 | 11,20 | 11,20 | 10,80 | 10,80 | -4,42% | 4.921,00 |
| 04.03.2024 | 11,30 | 11,30 | 11,15 | 11,30 | -0,44% | 1.077,00 |
| 01.03.2024 | 10,90 | 11,40 | 10,90 | 11,35 | 6,07% | 1.950,00 |
| 29.02.2024 | 11,40 | 11,40 | 10,50 | 10,70 | -6,96% | 7.030,00 |
| 28.02.2024 | 11,55 | 11,60 | 11,35 | 11,50 | 0,00% | 1.454,00 |
| 27.02.2024 | 11,50 | 11,50 | 11,35 | 11,50 | -0,43% | 1.317,00 |
| 26.02.2024 | 11,60 | 11,60 | 11,40 | 11,55 | -0,43% | 3.004,00 |
| 23.02.2024 | 11,40 | 11,60 | 11,40 | 11,60 | 0,87% | 5.016,00 |
| 22.02.2024 | 12,15 | 12,15 | 11,10 | 11,50 | -5,74% | 8.239,00 |
| 21.02.2024 | 13,40 | 13,40 | 12,10 | 12,20 | -9,29% | 18.161,00 |
| 20.02.2024 | 13,60 | 13,60 | 13,40 | 13,45 | -1,10% | 468,00 |
| 19.02.2024 | 13,65 | 13,70 | 13,60 | 13,60 | 0,00% | 165,00 |
| 16.02.2024 | 13,95 | 13,95 | 13,60 | 13,60 | -2,16% | 826,00 |
| 15.02.2024 | 13,90 | 13,90 | 13,65 | 13,90 | 0,00% | 1.250,00 |
| 14.02.2024 | 13,70 | 13,95 | 13,65 | 13,90 | 1,46% | 766,00 |
| 13.02.2024 | 13,60 | 14,00 | 13,60 | 13,70 | 1,11% | 594,00 |
| 12.02.2024 | 13,50 | 13,65 | 13,50 | 13,55 | 0,37% | 325,00 |
| 09.02.2024 | 13,75 | 13,90 | 13,50 | 13,50 | -1,10% | 701,00 |
| 08.02.2024 | 14,20 | 14,20 | 13,65 | 13,65 | -3,87% | 1.736,00 |
| 07.02.2024 | 14,10 | 14,50 | 14,10 | 14,20 | 1,07% | 2.824,00 |
| 06.02.2024 | 15,30 | 15,30 | 13,90 | 14,05 | -8,17% | 8.105,00 |
| 05.02.2024 | 15,25 | 15,30 | 15,10 | 15,30 | 0,66% | 567,00 |
| 02.02.2024 | 15,40 | 15,45 | 15,00 | 15,20 | 0,00% | 1.213,00 |
| 01.02.2024 | 15,05 | 15,45 | 15,00 | 15,20 | 1,00% | 2.386,00 |
| 31.01.2024 | 14,85 | 15,30 | 14,85 | 15,05 | 1,35% | 1.985,00 |
| 30.01.2024 | 14,80 | 15,15 | 14,80 | 14,85 | 0,34% | 2.429,00 |
| 29.01.2024 | 14,90 | 14,95 | 14,60 | 14,80 | -0,67% | 1.713,00 |
| 26.01.2024 | 14,90 | 15,20 | 14,75 | 14,90 | 0,00% | 3.367,00 |
| 25.01.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 1,02% | 874,00 |
| 24.01.2024 | 14,00 | 14,80 | 13,90 | 14,75 | 5,73% | 2.237,00 |
| 23.01.2024 | 13,75 | 14,00 | 13,75 | 13,95 | 1,45% | 296,00 |
| 22.01.2024 | 13,85 | 14,15 | 13,75 | 13,75 | -0,72% | 1.787,00 |
| 19.01.2024 | 14,10 | 14,10 | 13,60 | 13,85 | 0,73% | 2.843,00 |
| 18.01.2024 | 13,75 | 13,85 | 13,55 | 13,75 | 0,00% | 1.612,00 |
| 17.01.2024 | 14,40 | 14,40 | 13,75 | 13,75 | -4,84% | 2.307,00 |
| 16.01.2024 | 14,20 | 14,75 | 14,20 | 14,45 | 1,76% | 1.567,00 |
| 15.01.2024 | 13,90 | 14,30 | 13,80 | 14,20 | 2,90% | 1.637,00 |
| 12.01.2024 | 13,30 | 13,80 | 13,25 | 13,80 | 4,15% | 2.451,00 |
| 11.01.2024 | 12,65 | 13,45 | 12,65 | 13,25 | 4,74% | 2.037,00 |
| 10.01.2024 | 12,50 | 12,80 | 12,50 | 12,65 | 0,40% | 1.759,00 |
| 09.01.2024 | 12,55 | 12,70 | 12,50 | 12,60 | 0,40% | 747,00 |
| 08.01.2024 | 12,60 | 12,60 | 12,55 | 12,55 | 0,00% | 484,00 |
| 05.01.2024 | 12,65 | 12,65 | 12,50 | 12,55 | -0,79% | 2.468,00 |
| 04.01.2024 | 12,60 | 12,65 | 12,60 | 12,65 | 0,40% | 622,00 |
| 03.01.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | 1.957,00 |
| 02.01.2024 | 12,60 | 12,85 | 12,60 | 12,70 | 0,79% | 791,00 |
| 29.12.2023 | 12,60 | 13,30 | 12,50 | 12,60 | 0,00% | 4.736,00 |
| 28.12.2023 | 12,55 | 12,70 | 12,50 | 12,60 | 0,40% | 1.490,00 |
| 27.12.2023 | 12,70 | 12,85 | 12,40 | 12,55 | -0,79% | 4.500,00 |
| 22.12.2023 | 12,55 | 12,65 | 12,45 | 12,65 | 0,80% | 2.634,00 |
| 21.12.2023 | 12,60 | 12,60 | 12,55 | 12,55 | -0,40% | 521,00 |
| 20.12.2023 | 12,70 | 12,70 | 12,50 | 12,60 | -0,40% | 805,00 |
| 19.12.2023 | 12,60 | 12,70 | 12,60 | 12,65 | 0,40% | 809,00 |
| 18.12.2023 | 12,70 | 12,80 | 12,40 | 12,60 | 0,00% | 3.528,00 |
| 15.12.2023 | 12,50 | 12,85 | 12,40 | 12,60 | 0,80% | 4.283,00 |
| 14.12.2023 | 12,60 | 12,80 | 12,35 | 12,50 | -0,79% | 3.411,00 |
| 13.12.2023 | 12,60 | 12,60 | 12,40 | 12,60 | 0,00% | 888,00 |
| 12.12.2023 | 12,90 | 12,90 | 12,50 | 12,60 | -0,40% | 2.335,00 |
| 11.12.2023 | 12,50 | 12,85 | 12,50 | 12,65 | 0,00% | 1.470,00 |
| 08.12.2023 | 12,80 | 12,90 | 12,65 | 12,65 | -0,78% | 892,00 |
| 07.12.2023 | 12,75 | 12,90 | 12,65 | 12,75 | 0,79% | 2.392,00 |
| 06.12.2023 | 12,65 | 12,65 | 12,65 | 12,65 | -1,17% | 3.153,00 |
| 05.12.2023 | 12,20 | 12,90 | 12,10 | 12,80 | 3,64% | 6.039,00 |
| 04.12.2023 | 12,30 | 12,35 | 12,10 | 12,35 | 0,41% | 2.532,00 |
| 01.12.2023 | 12,25 | 12,35 | 12,20 | 12,30 | 0,41% | 578,00 |
| 30.11.2023 | 12,30 | 12,40 | 12,10 | 12,25 | 0,41% | 1.978,00 |
| 29.11.2023 | 12,20 | 12,50 | 12,15 | 12,20 | -1,61% | 2.456,00 |
| 28.11.2023 | 12,85 | 12,90 | 12,05 | 12,40 | -3,50% | 5.027,00 |
| 27.11.2023 | 12,75 | 12,85 | 12,75 | 12,85 | 0,78% | 1.232,00 |
| 24.11.2023 | 12,80 | 12,80 | 12,60 | 12,75 | 0,00% | 633,00 |
| 23.11.2023 | 12,50 | 12,95 | 12,50 | 12,75 | 1,59% | 1.599,00 |