10,600€
6,85%
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 |
|---|---|---|---|---|---|---|
| 10.05.2024 | 10,80 | 10,83 | 10,45 | 10,70 | 7,86% | - |
| 09.05.2024 | 9,92 | 9,92 | 9,92 | 9,92 | 0,20% | - |
| 08.05.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 1,43% | - |
| 07.05.2024 | 9,76 | 9,76 | 9,76 | 9,76 | -0,61% | - |
| 06.05.2024 | 9,82 | 9,82 | 9,82 | 9,82 | 1,03% | - |
| 03.05.2024 | 9,72 | 9,72 | 9,72 | 9,72 | -0,82% | - |
| 02.05.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 0,41% | - |
| 30.04.2024 | 9,76 | 9,76 | 9,76 | 9,76 | 0,41% | - |
| 29.04.2024 | 9,72 | 9,72 | 9,72 | 9,72 | 0,21% | - |
| 26.04.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 25.04.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -1,23% | - |
| 24.04.2024 | 9,72 | 9,72 | 9,72 | 9,72 | 0,00% | - |
| 23.04.2024 | 9,72 | 9,72 | 9,72 | 9,72 | -0,61% | - |
| 22.04.2024 | 9,78 | 9,78 | 9,78 | 9,78 | 0,82% | - |
| 19.04.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -1,22% | - |
| 18.04.2024 | 9,82 | 9,82 | 9,82 | 9,82 | 2,51% | - |
| 17.04.2024 | 9,58 | 9,58 | 9,58 | 9,58 | -5,62% | - |
| 16.04.2024 | 9,48 | 10,15 | 9,48 | 10,15 | 5,29% | 79,00 |
| 15.04.2024 | 9,64 | 9,64 | 9,64 | 9,64 | 0,21% | - |
| 12.04.2024 | 9,62 | 9,62 | 9,62 | 9,62 | 0,21% | - |
| 11.04.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | - |
| 10.04.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -2,22% | - |
| 09.04.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -1,29% | - |
| 08.04.2024 | 10,05 | 10,05 | 10,05 | 10,05 | -2,43% | - |
| 05.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,48% | - |
| 04.04.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -5,05% | - |
| 03.04.2024 | 10,30 | 10,90 | 10,30 | 10,90 | 6,34% | 322,00 |
| 02.04.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 8,58% | - |
| 28.03.2024 | 9,44 | 9,44 | 9,44 | 9,44 | 0,43% | - |
| 27.03.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -0,21% | - |
| 26.03.2024 | 9,42 | 9,42 | 9,42 | 9,42 | 1,07% | - |
| 25.03.2024 | 9,32 | 9,32 | 9,32 | 9,32 | 2,64% | - |
| 22.03.2024 | 9,08 | 9,08 | 9,08 | 9,08 | 0,22% | - |
| 21.03.2024 | 9,06 | 9,06 | 9,06 | 9,06 | 0,44% | - |
| 20.03.2024 | 9,02 | 9,02 | 9,02 | 9,02 | 0,45% | - |
| 19.03.2024 | 8,98 | 8,98 | 8,98 | 8,98 | 1,13% | - |
| 18.03.2024 | 8,88 | 8,88 | 8,88 | 8,88 | -0,22% | - |
| 15.03.2024 | 8,90 | 8,90 | 8,90 | 8,90 | -1,77% | - |
| 14.03.2024 | 9,06 | 9,06 | 9,06 | 9,06 | -0,88% | - |
| 13.03.2024 | 9,14 | 9,14 | 9,14 | 9,14 | -1,51% | - |
| 12.03.2024 | 9,28 | 9,28 | 9,28 | 9,28 | -2,32% | - |
| 11.03.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -6,86% | - |
| 08.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 3,24% | - |
| 07.03.2024 | 9,88 | 9,88 | 9,88 | 9,88 | -5,90% | - |
| 06.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 05.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 04.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 5,83% | - |
| 01.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -8,04% | - |
| 29.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 28.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -3,86% | - |
| 27.02.2024 | 11,25 | 11,65 | 11,25 | 11,65 | 4,48% | 7,00 |
| 26.02.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 0,90% | - |
| 23.02.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -7,53% | - |
| 22.02.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -9,47% | - |
| 21.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 20.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 19.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 16.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 15.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 14.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | - |
| 13.02.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -4,33% | - |
| 12.02.2024 | 13,15 | 13,85 | 13,15 | 13,85 | 3,75% | 39,00 |
| 09.02.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -3,61% | - |
| 08.02.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | - |
| 07.02.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -6,73% | - |
| 06.02.2024 | 14,85 | 14,85 | 14,85 | 14,85 | 0,68% | - |
| 05.02.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -1,67% | - |
| 02.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 01.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,03% | - |
| 31.01.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 0,69% | - |
| 30.01.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -1,03% | - |
| 29.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 26.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,65% | - |
| 25.01.2024 | 14,30 | 15,05 | 14,30 | 15,05 | 10,66% | 200,00 |
| 24.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 23.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | - |
| 22.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 1,12% | - |
| 19.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 18.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -3,91% | - |
| 17.01.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 1,81% | - |
| 16.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 3,37% | - |
| 15.01.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 3,89% | - |
| 12.01.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 3,21% | - |
| 11.01.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 1,63% | - |
| 10.01.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -0,41% | - |
| 09.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | - |
| 08.01.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,41% | - |
| 05.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 04.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | - |
| 03.01.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -0,40% | - |
| 02.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 29.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 28.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 27.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | - |
| 22.12.2023 | 12,25 | 12,25 | 12,25 | 12,25 | 0,41% | - |
| 21.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 20.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | - |
| 19.12.2023 | 12,35 | 12,35 | 12,35 | 12,35 | 0,41% | - |
| 18.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 1,23% | - |
| 15.12.2023 | 12,15 | 12,15 | 12,15 | 12,15 | -2,02% | - |