74Software 74SW
EURONEXT · Frankreich · Technologiedienstleistungen
€37,20-0,60 (-1,59 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €37,30 | -1,32 % | €37,80 | €38,10 | €37,20 | 12,98K |
| 2026-10-01 | €37,80 | 0,00 % | €37,90 | €38,20 | €37,50 | 15,72K |
| 2026-09-30 | €37,80 | +0,53 % | €37,70 | €37,90 | €37,30 | 6,46K |
| 2026-09-29 | €37,60 | -1,05 % | €38,00 | €38,40 | €37,60 | 10,75K |
| 2026-09-28 | €38,00 | -1,30 % | €38,60 | €38,70 | €38,00 | 6,75K |
| 2026-09-25 | €38,50 | +1,32 % | €38,20 | €38,70 | €38,20 | 10,65K |
| 2026-09-24 | €38,00 | -0,52 % | €38,30 | €38,40 | €37,70 | 22,90K |
| 2026-09-23 | €38,20 | 0,00 % | €38,30 | €38,50 | €37,90 | 24,11K |
| 2026-09-22 | €38,20 | -0,78 % | €38,40 | €39,50 | €38,20 | 32,60K |
| 2026-09-21 | €38,50 | +2,12 % | €37,70 | €38,70 | €37,70 | 23,47K |
| 2026-09-18 | €37,70 | -1,05 % | €38,20 | €38,50 | €37,50 | 17,23K |
| 2026-09-17 | €38,10 | +0,26 % | €37,90 | €38,70 | €37,90 | 8,79K |
| 2026-09-16 | €38,00 | -0,78 % | €38,30 | €38,80 | €38,00 | 15,51K |
| 2026-09-15 | €38,30 | -1,79 % | €38,90 | €38,90 | €37,90 | 8,48K |
| 2026-09-14 | €39,00 | +2,63 % | €38,10 | €39,00 | €38,10 | 7,52K |
| 2026-09-11 | €38,00 | +0,80 % | €37,70 | €38,20 | €37,50 | 15,08K |
| 2026-09-10 | €37,70 | -0,26 % | €37,90 | €38,20 | €37,70 | 15,02K |
| 2026-09-09 | €37,80 | -1,31 % | €38,50 | €38,50 | €37,20 | 17,97K |
| 2026-09-08 | €38,30 | -0,52 % | €38,50 | €39,00 | €38,10 | 17,47K |
| 2026-09-07 | €38,50 | -2,04 % | €39,50 | €39,50 | €38,40 | 14,48K |
| 2026-09-04 | €39,30 | -0,51 % | €39,60 | €39,80 | €38,70 | 7,70K |
| 2026-09-03 | €39,50 | +0,25 % | €39,60 | €40,00 | €39,10 | 5,86K |
| 2026-09-02 | €39,40 | -0,51 % | €39,50 | €39,50 | €39,10 | 1,27K |
| 2026-09-01 | €39,60 | -3,41 % | €41,10 | €41,10 | €39,60 | 5,62K |
| 2026-08-31 | €41,00 | +1,74 % | €40,40 | €41,70 | €40,30 | 12,56K |
| 2026-08-28 | €40,30 | +0,50 % | €40,30 | €40,40 | €40,10 | 2,44K |
| 2026-08-27 | €40,10 | +2,04 % | €39,20 | €40,30 | €39,20 | 5,50K |
| 2026-08-26 | €39,30 | -1,75 % | €40,00 | €40,00 | €39,00 | 5,46K |
| 2026-08-25 | €40,00 | +1,78 % | €39,70 | €40,00 | €39,40 | 14,73K |
| 2026-08-24 | €39,30 | +1,03 % | €39,40 | €39,80 | €39,10 | 14,72K |
| 2026-08-21 | €38,90 | +0,26 % | €38,80 | €38,90 | €38,10 | 5,48K |
| 2026-08-20 | €38,80 | +0,52 % | €38,60 | €38,80 | €38,30 | 2,68K |
| 2026-08-19 | €38,60 | +0,52 % | €38,50 | €38,60 | €38,00 | 3,21K |
| 2026-08-18 | €38,40 | -0,52 % | €38,50 | €38,60 | €38,00 | 5,50K |
| 2026-08-17 | €38,60 | -1,03 % | €39,00 | €39,00 | €38,20 | 4,28K |
| 2026-08-14 | €39,00 | +2,63 % | €38,00 | €39,20 | €38,00 | 9,22K |
| 2026-08-13 | €38,00 | 0,00 % | €38,30 | €38,50 | €38,00 | 5,80K |
| 2026-08-12 | €38,00 | -0,78 % | €38,30 | €38,50 | €37,90 | 29,38K |
| 2026-08-11 | €38,30 | +0,52 % | €38,30 | €38,70 | €37,90 | 7,67K |
| 2026-08-10 | €38,10 | -1,04 % | €38,60 | €38,70 | €38,10 | 33,04K |
| 2026-08-07 | €38,50 | +1,32 % | €37,90 | €38,80 | €37,80 | 4,43K |
| 2026-08-06 | €38,00 | +0,26 % | €38,10 | €38,30 | €37,70 | 2,85K |
| 2026-08-05 | €37,90 | -0,26 % | €37,80 | €38,20 | €37,20 | 4,84K |
| 2026-08-04 | €38,00 | +0,26 % | €38,20 | €38,50 | €37,60 | 4,21K |
| 2026-08-03 | €37,90 | 0,00 % | €37,90 | €38,60 | €37,90 | 4,87K |
| 2026-07-31 | €37,90 | -0,52 % | €38,30 | €38,80 | €37,90 | 8,49K |
| 2026-07-30 | €38,10 | -2,31 % | €39,10 | €39,10 | €38,10 | 10,33K |
| 2026-07-29 | €39,00 | -0,26 % | €38,90 | €39,10 | €38,50 | 8,07K |
| 2026-07-28 | €39,10 | +2,89 % | €37,90 | €39,60 | €37,60 | 8,66K |
| 2026-07-27 | €38,00 | +4,40 % | €36,90 | €38,00 | €36,50 | 19,94K |
| 2026-07-24 | €36,40 | +6,74 % | €35,70 | €37,00 | €35,70 | 36,45K |
| 2026-07-23 | €34,10 | -3,67 % | €35,30 | €35,50 | €34,10 | 11,68K |
| 2026-07-22 | €35,40 | -0,84 % | €35,70 | €35,90 | €35,10 | 19,28K |
| 2026-07-21 | €35,70 | +0,56 % | €35,70 | €36,30 | €35,60 | 7,16K |
| 2026-07-20 | €35,50 | -0,28 % | €35,50 | €36,00 | €35,40 | 13,01K |
| 2026-07-17 | €35,60 | -1,66 % | €36,00 | €36,10 | €35,40 | 9,38K |
| 2026-07-16 | €36,20 | -0,28 % | €36,20 | €36,50 | €35,80 | 17,00K |
| 2026-07-15 | €36,30 | +0,83 % | €36,20 | €36,40 | €35,50 | 8,89K |
| 2026-07-14 | €36,00 | +0,56 % | €35,70 | €36,00 | €35,50 | 11,72K |
| 2026-07-13 | €35,80 | +0,28 % | €35,70 | €36,10 | €35,60 | 7,76K |
| 2026-07-10 | €35,70 | -0,56 % | €36,00 | €36,30 | €35,60 | 6,44K |
| 2026-07-09 | €35,90 | -0,83 % | €35,90 | €36,20 | €35,60 | 6,95K |
| 2026-07-08 | €36,20 | -2,69 % | €37,10 | €37,10 | €36,10 | 10,17K |
| 2026-07-07 | €37,20 | -0,53 % | €37,60 | €37,90 | €37,10 | 8,78K |
| 2026-07-06 | €37,40 | +1,08 % | €36,70 | €37,90 | €36,60 | 13,26K |
| 2026-07-03 | €37,00 | -1,07 % | €37,30 | €37,40 | €36,80 | 5,50K |
| 2026-07-02 | €37,40 | +0,54 % | €37,10 | €37,60 | €36,20 | 8,35K |
| 2026-07-01 | €37,20 | +4,49 % | €35,80 | €37,30 | €35,80 | 38,67K |
| 2026-06-30 | €35,60 | -1,39 % | €36,30 | €36,30 | €35,40 | 17,84K |
| 2026-06-29 | €36,10 | -0,82 % | €36,60 | €36,80 | €36,10 | 4,61K |
| 2026-06-26 | €36,40 | -0,82 % | €36,50 | €36,60 | €35,60 | 22,27K |
| 2026-06-25 | €36,70 | -3,17 % | €38,10 | €38,10 | €36,60 | 14,88K |
| 2026-06-24 | €37,90 | -0,26 % | €38,10 | €38,30 | €37,90 | 4,99K |
| 2026-06-23 | €38,00 | -1,30 % | €38,60 | €38,60 | €37,20 | 13,30K |
| 2026-06-22 | €38,50 | +4,34 % | €37,00 | €38,70 | €36,90 | 9,55K |
| 2026-06-19 | €36,90 | +0,82 % | €36,60 | €37,20 | €36,60 | 8,61K |
| 2026-06-18 | €36,60 | -5,18 % | €38,70 | €38,70 | €36,30 | 10,97K |
| 2026-06-17 | €38,60 | +0,78 % | €38,50 | €38,60 | €38,10 | 2,19K |
| 2026-06-16 | €38,30 | 0,00 % | €38,50 | €38,70 | €38,10 | 11,39K |
| 2026-06-15 | €38,30 | +1,86 % | €37,80 | €39,00 | €37,80 | 26,13K |
| 2026-06-12 | €37,60 | +1,35 % | €37,30 | €37,80 | €37,10 | 9,54K |
| 2026-06-11 | €37,10 | -1,59 % | €37,50 | €37,90 | €37,10 | 8,89K |
| 2026-06-10 | €37,70 | +0,53 % | €37,60 | €37,90 | €37,10 | 4,77K |
| 2026-06-09 | €37,50 | -1,06 % | €37,80 | €38,20 | €37,30 | 24,21K |
| 2026-06-08 | €37,90 | +0,53 % | €37,30 | €38,10 | €36,00 | 6,15K |
| 2026-06-05 | €37,70 | -1,31 % | €38,00 | €38,90 | €37,60 | 18,94K |
| 2026-06-04 | €38,20 | 0,00 % | €38,20 | €38,60 | €37,80 | 78,05K |
| 2026-06-03 | €38,20 | -1,55 % | €38,60 | €39,50 | €38,00 | 11,29K |
| 2026-06-02 | €38,80 | -1,52 % | €39,20 | €39,50 | €38,00 | 7,89K |
| 2026-06-01 | €39,40 | +3,41 % | €38,10 | €39,50 | €38,10 | 17,52K |