28,500€
-1,04%
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 |
|---|---|---|---|---|---|---|
| 15.12.2021 | 28,60 | 28,60 | 28,60 | 28,60 | -3,54% | - |
| 29.12.2020 | 30,05 | 30,05 | 29,35 | 29,65 | -2,47% | - |
| 28.12.2020 | 30,35 | 30,40 | 30,30 | 30,40 | 4,11% | - |
| 24.12.2020 | 29,15 | 29,75 | 29,15 | 29,20 | 0,52% | - |
| 23.12.2020 | 29,15 | 29,20 | 29,05 | 29,05 | -1,02% | - |
| 21.12.2020 | 29,40 | 29,40 | 29,30 | 29,35 | -1,84% | - |
| 18.12.2020 | 29,80 | 29,90 | 29,75 | 29,90 | 0,00% | - |
| 17.12.2020 | 29,75 | 29,95 | 29,75 | 29,90 | 0,34% | - |
| 16.12.2020 | 29,80 | 29,80 | 29,80 | 29,80 | -1,49% | - |
| 15.12.2020 | 30,25 | 30,25 | 30,25 | 30,25 | -3,04% | - |
| 14.12.2020 | 31,25 | 31,25 | 31,20 | 31,20 | -0,48% | - |
| 10.12.2020 | 31,25 | 31,35 | 31,25 | 31,35 | 0,32% | - |
| 09.12.2020 | 31,20 | 31,25 | 31,20 | 31,25 | -0,64% | - |
| 08.12.2020 | 31,40 | 31,45 | 31,40 | 31,45 | -0,94% | - |
| 04.12.2020 | 31,75 | 31,75 | 31,75 | 31,75 | 0,63% | - |
| 03.12.2020 | 31,55 | 31,55 | 31,55 | 31,55 | 0,32% | - |
| 02.12.2020 | 31,45 | 31,45 | 31,45 | 31,45 | -0,16% | - |
| 01.12.2020 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 30.11.2020 | 31,50 | 31,50 | 31,40 | 31,50 | 0,80% | - |
| 26.11.2020 | 31,30 | 31,30 | 31,15 | 31,25 | 0,32% | - |
| 25.11.2020 | 31,20 | 31,20 | 31,05 | 31,15 | 0,16% | - |
| 24.11.2020 | 29,50 | 31,65 | 29,50 | 31,10 | 5,96% | - |
| 23.11.2020 | 29,40 | 29,40 | 29,35 | 29,35 | 0,69% | - |
| 13.11.2020 | 29,15 | 29,15 | 29,15 | 29,15 | 5,05% | - |
| 10.11.2020 | 27,75 | 27,75 | 27,70 | 27,75 | 2,19% | - |
| 09.11.2020 | 27,21 | 27,21 | 27,16 | 27,16 | -2,84% | - |
| 06.11.2020 | 27,90 | 27,95 | 27,90 | 27,95 | 0,18% | - |
| 05.11.2020 | 27,90 | 28,05 | 27,90 | 27,90 | 0,54% | - |
| 03.11.2020 | 27,75 | 27,75 | 27,75 | 27,75 | 0,18% | - |
| 02.11.2020 | 27,70 | 27,70 | 27,70 | 27,70 | 0,54% | - |
| 30.10.2020 | 27,55 | 27,55 | 27,55 | 27,55 | -1,61% | - |
| 26.10.2020 | 28,25 | 28,25 | 27,50 | 28,00 | -0,71% | - |
| 23.10.2020 | 28,35 | 28,35 | 27,75 | 28,20 | -0,70% | - |
| 20.10.2020 | 28,40 | 28,40 | 28,40 | 28,40 | -0,18% | - |
| 19.10.2020 | 28,45 | 28,45 | 28,45 | 28,45 | 0,53% | - |
| 15.10.2020 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 14.10.2020 | 28,30 | 28,35 | 28,30 | 28,30 | 0,00% | - |
| 12.10.2020 | 28,40 | 28,40 | 28,25 | 28,30 | 0,53% | - |
| 09.10.2020 | 28,30 | 28,30 | 28,15 | 28,15 | 1,81% | - |
| 08.10.2020 | 27,25 | 28,30 | 27,05 | 27,65 | 0,36% | - |
| 07.10.2020 | 27,55 | 27,55 | 27,55 | 27,55 | -0,54% | - |
| 06.10.2020 | 27,15 | 27,90 | 27,10 | 27,70 | 1,28% | - |
| 05.10.2020 | 27,70 | 27,85 | 26,75 | 27,35 | -1,08% | - |
| 02.10.2020 | 27,65 | 27,65 | 27,65 | 27,65 | -0,90% | - |
| 01.10.2020 | 27,00 | 28,10 | 26,95 | 27,90 | 1,09% | - |
| 30.09.2020 | 28,25 | 28,60 | 27,60 | 27,60 | -1,60% | - |
| 29.09.2020 | 28,15 | 28,15 | 28,05 | 28,05 | -0,36% | - |
| 28.09.2020 | 28,10 | 28,15 | 28,05 | 28,15 | 4,07% | - |
| 25.09.2020 | 28,10 | 28,10 | 26,65 | 27,05 | -3,39% | - |
| 24.09.2020 | 28,26 | 28,26 | 28,00 | 28,00 | -1,25% | - |
| 23.09.2020 | 27,91 | 28,61 | 27,91 | 28,36 | 1,43% | - |
| 22.09.2020 | 27,85 | 28,01 | 27,85 | 27,96 | -0,52% | - |
| 21.09.2020 | 28,10 | 28,10 | 28,10 | 28,10 | -2,26% | - |
| 17.09.2020 | 29,25 | 29,25 | 28,65 | 28,75 | -3,20% | - |
| 16.09.2020 | 29,95 | 29,95 | 29,40 | 29,70 | 0,34% | - |
| 15.09.2020 | 29,60 | 29,60 | 29,60 | 29,60 | 0,17% | - |
| 10.09.2020 | 29,55 | 29,55 | 29,55 | 29,55 | -0,17% | - |
| 09.09.2020 | 29,55 | 29,60 | 29,55 | 29,60 | 0,00% | - |
| 08.09.2020 | 29,70 | 29,75 | 29,60 | 29,60 | -1,33% | - |
| 07.09.2020 | 30,00 | 30,00 | 30,00 | 30,00 | -0,99% | - |
| 04.09.2020 | 30,05 | 30,45 | 29,80 | 30,30 | -0,33% | - |
| 03.09.2020 | 30,00 | 30,55 | 29,90 | 30,40 | 0,83% | - |
| 02.09.2020 | 28,71 | 30,40 | 27,90 | 30,15 | 5,03% | - |
| 01.09.2020 | 28,70 | 28,75 | 28,70 | 28,71 | -0,33% | - |
| 28.08.2020 | 28,80 | 28,80 | 28,80 | 28,80 | -0,52% | - |
| 27.08.2020 | 28,95 | 29,20 | 28,90 | 28,95 | -0,17% | - |
| 26.08.2020 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 25.08.2020 | 28,90 | 29,25 | 28,90 | 29,20 | 1,04% | - |
| 24.08.2020 | 28,90 | 28,90 | 28,90 | 28,90 | -1,03% | - |
| 21.08.2020 | 29,30 | 29,30 | 29,20 | 29,20 | -0,34% | - |
| 20.08.2020 | 29,30 | 29,30 | 29,30 | 29,30 | -0,68% | - |
| 19.08.2020 | 29,45 | 29,50 | 29,45 | 29,50 | 0,00% | - |
| 18.08.2020 | 29,50 | 29,50 | 29,50 | 29,50 | 1,03% | - |
| 17.08.2020 | 29,40 | 33,35 | 29,15 | 29,20 | -1,18% | - |
| 14.08.2020 | 29,80 | 29,80 | 29,50 | 29,55 | -1,83% | - |
| 13.08.2020 | 29,95 | 30,10 | 29,80 | 30,10 | 0,33% | - |
| 12.08.2020 | 30,10 | 30,15 | 29,80 | 30,00 | 1,52% | - |
| 11.08.2020 | 29,55 | 29,55 | 29,55 | 29,55 | 0,00% | - |
| 10.08.2020 | 29,55 | 29,55 | 29,55 | 29,55 | 0,85% | - |
| 30.07.2020 | 29,15 | 29,30 | 29,15 | 29,30 | 0,00% | - |
| 29.07.2020 | 29,30 | 29,30 | 29,30 | 29,30 | -0,02% | - |
| 27.07.2020 | 29,31 | 29,31 | 29,31 | 29,31 | -0,17% | - |
| 21.07.2020 | 29,36 | 29,36 | 29,31 | 29,36 | 0,17% | - |
| 20.07.2020 | 29,31 | 29,31 | 29,31 | 29,31 | -0,17% | - |
| 17.07.2020 | 29,36 | 29,36 | 29,36 | 29,36 | -0,17% | - |
| 15.07.2020 | 29,41 | 29,41 | 29,41 | 29,41 | -0,66% | - |
| 08.07.2020 | 29,60 | 29,60 | 29,60 | 29,60 | -1,00% | - |
| 07.07.2020 | 29,90 | 29,90 | 29,90 | 29,90 | 0,17% | - |
| 02.07.2020 | 29,80 | 29,85 | 29,80 | 29,85 | 0,84% | - |
| 01.07.2020 | 29,90 | 29,90 | 29,60 | 29,60 | -0,17% | - |
| 30.06.2020 | 30,25 | 30,35 | 29,50 | 29,65 | -4,37% | - |
| 29.06.2020 | 31,01 | 31,01 | 31,01 | 31,01 | 0,00% | - |
| 26.06.2020 | 31,06 | 31,06 | 31,01 | 31,01 | -2,67% | - |
| 22.06.2020 | 31,86 | 31,86 | 31,86 | 31,86 | -0,16% | - |
| 19.06.2020 | 31,61 | 31,91 | 31,61 | 31,91 | 0,63% | - |
| 17.06.2020 | 31,71 | 31,71 | 31,71 | 31,71 | -15,00% | - |
| 16.06.2020 | 37,30 | 37,30 | 37,30 | 37,30 | 18,23% | - |
| 15.06.2020 | 31,30 | 31,60 | 31,30 | 31,55 | -2,02% | - |
| 12.06.2020 | 32,51 | 32,51 | 31,40 | 32,20 | -7,48% | - |
| 11.06.2020 | 34,81 | 34,81 | 34,81 | 34,81 | -4,13% | - |