Börse:
3,059€
1,73%
Echtzeit-Aktienkurs Bollore S.A.
Bid:
3,048€
Ask:
3,070€
Aktienkurse zur Bollore S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 3,02 | 3,08 | 2,98 | 3,06 | 1,86% | 345,00 |
| 28.10.2020 | 3,13 | 3,13 | 2,97 | 3,01 | -4,08% | - |
| 27.10.2020 | 3,20 | 3,20 | 3,10 | 3,14 | -1,66% | - |
| 26.10.2020 | 3,19 | 3,21 | 3,16 | 3,19 | -0,59% | - |
| 23.10.2020 | 3,27 | 3,27 | 3,16 | 3,21 | -1,87% | - |
| 22.10.2020 | 3,21 | 3,27 | 3,17 | 3,27 | 1,30% | 4.130,00 |
| 21.10.2020 | 3,36 | 3,37 | 3,22 | 3,23 | -3,44% | - |
| 20.10.2020 | 3,28 | 3,36 | 3,26 | 3,34 | 1,86% | 278,00 |
| 19.10.2020 | 3,28 | 3,31 | 3,26 | 3,28 | 0,28% | 9,00 |
| 16.10.2020 | 3,27 | 3,30 | 3,27 | 3,27 | 0,00% | - |
| 15.10.2020 | 3,29 | 3,29 | 3,21 | 3,27 | -0,94% | - |
| 14.10.2020 | 3,31 | 3,35 | 3,29 | 3,30 | -0,12% | - |
| 13.10.2020 | 3,31 | 3,33 | 3,28 | 3,31 | -0,09% | - |
| 12.10.2020 | 3,33 | 3,34 | 3,27 | 3,31 | -0,30% | 100,00 |
| 09.10.2020 | 3,36 | 3,36 | 3,32 | 3,32 | -0,78% | - |
| 08.10.2020 | 3,32 | 3,35 | 3,29 | 3,35 | 1,03% | 3.700,00 |
| 07.10.2020 | 3,27 | 3,31 | 3,26 | 3,31 | 1,94% | - |
| 06.10.2020 | 3,24 | 3,31 | 3,22 | 3,25 | 0,34% | - |
| 05.10.2020 | 3,19 | 3,24 | 3,19 | 3,24 | 2,15% | - |
| 02.10.2020 | 3,09 | 3,19 | 3,09 | 3,17 | 1,41% | - |
| 01.10.2020 | 3,21 | 3,22 | 3,11 | 3,13 | -1,98% | - |
| 30.09.2020 | 3,17 | 3,22 | 3,12 | 3,19 | -0,47% | - |
| 29.09.2020 | 3,18 | 3,21 | 3,15 | 3,20 | 1,14% | - |
| 28.09.2020 | 3,17 | 3,22 | 3,16 | 3,17 | 0,57% | - |
| 25.09.2020 | 3,17 | 3,18 | 3,09 | 3,15 | -0,41% | - |
| 24.09.2020 | 3,11 | 3,19 | 3,10 | 3,16 | 1,18% | - |
| 23.09.2020 | 3,18 | 3,19 | 3,12 | 3,13 | -1,36% | - |
| 22.09.2020 | 3,12 | 3,17 | 3,10 | 3,17 | 1,31% | - |
| 21.09.2020 | 3,14 | 3,16 | 3,08 | 3,13 | -0,86% | - |
| 18.09.2020 | 3,25 | 3,27 | 3,15 | 3,15 | -2,86% | - |
| 17.09.2020 | 3,27 | 3,30 | 3,23 | 3,25 | -1,55% | 509,00 |
| 16.09.2020 | 3,28 | 3,33 | 3,27 | 3,30 | 0,76% | - |
| 15.09.2020 | 3,27 | 3,30 | 3,25 | 3,27 | 0,55% | - |
| 14.09.2020 | 3,27 | 3,28 | 3,24 | 3,26 | 0,34% | - |
| 11.09.2020 | 3,21 | 3,26 | 3,21 | 3,24 | 1,47% | 155,00 |
| 10.09.2020 | 3,22 | 3,24 | 3,18 | 3,20 | -0,59% | - |
| 09.09.2020 | 3,16 | 3,25 | 3,14 | 3,22 | 1,97% | 35,00 |
| 08.09.2020 | 3,24 | 3,24 | 3,15 | 3,15 | -2,29% | - |
| 07.09.2020 | 3,22 | 3,24 | 3,19 | 3,23 | 0,19% | - |
| 04.09.2020 | 3,18 | 3,24 | 3,15 | 3,22 | 1,32% | - |
| 03.09.2020 | 3,19 | 3,23 | 3,16 | 3,18 | -0,41% | - |
| 02.09.2020 | 3,14 | 3,20 | 3,14 | 3,19 | 1,37% | - |
| 01.09.2020 | 3,16 | 3,18 | 3,11 | 3,15 | -0,16% | - |
| 31.08.2020 | 3,20 | 3,23 | 3,15 | 3,16 | -1,10% | - |
| 28.08.2020 | 3,22 | 3,22 | 3,16 | 3,19 | -0,41% | - |
| 27.08.2020 | 3,23 | 3,23 | 3,18 | 3,20 | -0,74% | - |
| 26.08.2020 | 3,17 | 3,23 | 3,15 | 3,23 | 1,61% | - |
| 25.08.2020 | 3,20 | 3,23 | 3,16 | 3,18 | -0,38% | - |
| 24.08.2020 | 3,16 | 3,20 | 3,13 | 3,19 | 1,17% | - |
| 21.08.2020 | 3,13 | 3,15 | 3,10 | 3,15 | 0,77% | - |
| 20.08.2020 | 3,12 | 3,14 | 3,10 | 3,13 | -0,29% | - |
| 19.08.2020 | 3,09 | 3,17 | 3,07 | 3,14 | 1,62% | 1,00 |
| 18.08.2020 | 3,12 | 3,16 | 3,06 | 3,09 | -1,06% | - |
| 17.08.2020 | 3,11 | 3,13 | 3,06 | 3,12 | 0,45% | - |
| 14.08.2020 | 3,18 | 3,18 | 3,09 | 3,11 | -2,27% | - |
| 13.08.2020 | 3,14 | 3,21 | 3,14 | 3,18 | 1,11% | - |
| 12.08.2020 | 3,14 | 3,18 | 3,13 | 3,14 | 0,42% | 2.001,00 |
| 11.08.2020 | 3,08 | 3,18 | 3,08 | 3,13 | 2,05% | 1,00 |
| 10.08.2020 | 3,07 | 3,08 | 3,03 | 3,07 | 0,20% | 1,00 |
| 07.08.2020 | 3,06 | 3,07 | 3,02 | 3,06 | -0,10% | - |
| 06.08.2020 | 3,12 | 3,12 | 3,02 | 3,06 | -1,51% | 1.963,00 |
| 05.08.2020 | 3,07 | 3,12 | 3,05 | 3,11 | 1,30% | - |
| 04.08.2020 | 3,03 | 3,13 | 3,03 | 3,07 | 1,45% | 1,00 |
| 03.08.2020 | 2,81 | 3,03 | 2,77 | 3,03 | 6,25% | - |
| 31.07.2020 | 2,84 | 2,89 | 2,81 | 2,85 | 0,18% | - |
| 30.07.2020 | 2,87 | 2,88 | 2,82 | 2,84 | -0,94% | - |
| 29.07.2020 | 2,87 | 2,89 | 2,85 | 2,87 | 0,00% | 1,00 |
| 28.07.2020 | 2,97 | 2,98 | 2,87 | 2,87 | -3,30% | 4.587,00 |
| 27.07.2020 | 2,96 | 3,00 | 2,91 | 2,97 | 0,54% | - |
| 24.07.2020 | 2,94 | 2,98 | 2,93 | 2,95 | -0,14% | - |
| 23.07.2020 | 2,97 | 3,01 | 2,94 | 2,96 | -0,44% | 1,00 |
| 22.07.2020 | 2,98 | 2,99 | 2,91 | 2,97 | -0,07% | - |
| 21.07.2020 | 2,98 | 3,02 | 2,97 | 2,97 | 0,37% | 1,00 |
| 20.07.2020 | 2,91 | 2,97 | 2,88 | 2,96 | 1,23% | - |
| 17.07.2020 | 2,96 | 2,96 | 2,89 | 2,92 | -1,25% | 1,00 |
| 16.07.2020 | 2,94 | 2,96 | 2,91 | 2,96 | 0,34% | 1,00 |
| 15.07.2020 | 2,97 | 2,98 | 2,90 | 2,95 | 0,14% | 1,00 |
| 14.07.2020 | 2,84 | 2,95 | 2,84 | 2,95 | 4,06% | - |
| 13.07.2020 | 2,88 | 2,89 | 2,82 | 2,83 | -0,74% | - |
| 10.07.2020 | 2,77 | 2,86 | 2,76 | 2,85 | 2,11% | - |
| 09.07.2020 | 2,90 | 2,91 | 2,78 | 2,79 | -3,72% | 1,00 |
| 08.07.2020 | 2,87 | 2,92 | 2,86 | 2,90 | 1,04% | 1,00 |
| 07.07.2020 | 2,94 | 2,94 | 2,87 | 2,87 | -2,78% | - |
| 06.07.2020 | 2,88 | 2,96 | 2,87 | 2,95 | 4,46% | 1,00 |
| 03.07.2020 | 2,86 | 2,90 | 2,82 | 2,83 | -1,26% | - |
| 02.07.2020 | 2,78 | 2,93 | 2,77 | 2,86 | 3,21% | 1.000,00 |
| 01.07.2020 | 2,80 | 2,82 | 2,73 | 2,78 | -1,60% | 200,00 |
| 30.06.2020 | 2,84 | 2,84 | 2,75 | 2,82 | -0,53% | - |
| 29.06.2020 | 2,76 | 2,84 | 2,75 | 2,84 | 2,46% | - |
| 26.06.2020 | 2,89 | 2,90 | 2,76 | 2,77 | -4,42% | - |
| 25.06.2020 | 2,84 | 2,90 | 2,80 | 2,90 | 1,72% | 1,00 |
| 24.06.2020 | 2,90 | 2,93 | 2,83 | 2,85 | -2,00% | - |
| 23.06.2020 | 2,87 | 2,96 | 2,85 | 2,90 | 1,26% | 2,00 |
| 22.06.2020 | 2,82 | 2,88 | 2,82 | 2,87 | 0,91% | 201,00 |
| 19.06.2020 | 2,89 | 2,95 | 2,83 | 2,84 | -1,35% | - |
| 18.06.2020 | 2,92 | 2,94 | 2,85 | 2,88 | -1,84% | - |
| 17.06.2020 | 2,86 | 2,96 | 2,84 | 2,94 | 2,51% | 1,00 |
| 16.06.2020 | 2,89 | 2,92 | 2,84 | 2,86 | 0,77% | 10,00 |
| 15.06.2020 | 2,80 | 2,86 | 2,69 | 2,84 | -2,10% | - |
| 12.06.2020 | 2,77 | 2,91 | 2,73 | 2,90 | 5,34% | 1,00 |