Aeroports de Paris ADP
EURONEXT · Frankreich · Transport
€104,30-3,00 (-2,80 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €104,30 | -2,80 % | €106,10 | €107,20 | €104,00 | 174,05K |
| 2026-09-30 | €107,30 | -2,19 % | €110,30 | €111,10 | €107,30 | 420,59K |
| 2026-09-29 | €109,70 | -0,72 % | €107,50 | €110,40 | €105,80 | 126,98K |
| 2026-09-28 | €110,50 | -0,27 % | €112,00 | €112,40 | €110,50 | 102,78K |
| 2026-09-25 | €110,80 | +2,50 % | €109,00 | €111,90 | €108,90 | 80,18K |
| 2026-09-24 | €108,10 | -1,19 % | €109,00 | €110,80 | €108,10 | 133,91K |
| 2026-09-23 | €109,40 | -1,97 % | €111,80 | €111,80 | €109,30 | 65,51K |
| 2026-09-22 | €111,60 | +4,10 % | €107,40 | €112,60 | €107,40 | 107,54K |
| 2026-09-21 | €107,20 | -1,02 % | €108,50 | €108,70 | €106,80 | 106,02K |
| 2026-09-18 | €108,30 | -0,37 % | €108,00 | €109,40 | €107,60 | 282,23K |
| 2026-09-17 | €108,70 | +1,40 % | €108,60 | €109,30 | €107,60 | 85,99K |
| 2026-09-16 | €107,20 | -1,29 % | €108,60 | €109,00 | €106,50 | 113,50K |
| 2026-09-15 | €108,60 | -0,28 % | €108,60 | €110,30 | €108,10 | 85,17K |
| 2026-09-14 | €108,90 | 0,00 % | €108,50 | €109,50 | €107,70 | 75,06K |
| 2026-09-11 | €108,90 | +0,55 % | €109,00 | €110,10 | €108,90 | 122,11K |
| 2026-09-10 | €108,30 | -0,46 % | €109,00 | €109,40 | €107,60 | 115,64K |
| 2026-09-09 | €108,80 | -2,42 % | €110,00 | €110,20 | €108,30 | 99,83K |
| 2026-09-08 | €111,50 | +3,05 % | €110,40 | €111,90 | €109,80 | 107,70K |
| 2026-09-07 | €108,20 | -1,10 % | €109,00 | €109,45 | €107,60 | 61,25K |
| 2026-09-04 | €109,40 | +1,77 % | €107,90 | €109,80 | €107,20 | 85,89K |
| 2026-09-03 | €107,50 | +0,84 % | €106,80 | €108,10 | €106,50 | 84,66K |
| 2026-09-02 | €106,60 | +0,47 % | €105,50 | €106,80 | €105,50 | 92,13K |
| 2026-09-01 | €106,10 | -1,76 % | €108,00 | €108,30 | €106,00 | 138,15K |
| 2026-08-31 | €108,00 | -1,10 % | €108,80 | €109,40 | €108,00 | 234,09K |
| 2026-08-28 | €109,20 | -2,06 % | €111,70 | €111,70 | €108,40 | 106,20K |
| 2026-08-27 | €111,50 | -2,62 % | €114,00 | €114,90 | €111,00 | 86,29K |
| 2026-08-26 | €114,50 | +1,78 % | €115,60 | €116,30 | €114,20 | 115,60K |
| 2026-08-25 | €112,50 | +2,93 % | €109,60 | €113,10 | €109,60 | 85,61K |
| 2026-08-24 | €109,30 | -0,18 % | €109,30 | €110,10 | €109,10 | 61,94K |
| 2026-08-21 | €109,50 | +0,83 % | €109,20 | €111,10 | €109,00 | 41,26K |
| 2026-08-20 | €108,60 | -1,00 % | €109,60 | €110,70 | €108,00 | 55,11K |
| 2026-08-19 | €109,70 | +0,73 % | €109,00 | €111,20 | €108,90 | 62,28K |
| 2026-08-18 | €108,90 | +0,28 % | €108,00 | €109,80 | €107,80 | 85,79K |
| 2026-08-17 | €108,60 | -2,16 % | €111,00 | €111,20 | €108,50 | 68,29K |
| 2026-08-14 | €111,00 | -2,37 % | €113,60 | €114,10 | €111,00 | 83,38K |
| 2026-08-13 | €113,70 | -0,52 % | €114,70 | €115,10 | €113,60 | 144,04K |
| 2026-08-12 | €114,30 | -0,09 % | €114,50 | €115,60 | €114,20 | 70,25K |
| 2026-08-11 | €114,40 | +0,53 % | €113,60 | €114,90 | €113,20 | 78,14K |
| 2026-08-10 | €113,80 | -2,07 % | €116,20 | €116,20 | €113,80 | 62,90K |
| 2026-08-07 | €116,20 | -0,43 % | €116,10 | €116,80 | €115,40 | 94,71K |
| 2026-08-06 | €116,70 | -0,93 % | €117,80 | €118,00 | €115,60 | 90,54K |
| 2026-08-05 | €117,80 | +0,34 % | €117,70 | €118,10 | €117,10 | 95,70K |
| 2026-08-04 | €117,40 | -1,26 % | €119,60 | €119,80 | €117,00 | 98,19K |
| 2026-08-03 | €118,90 | -0,83 % | €120,60 | €121,40 | €118,10 | 155,91K |
| 2026-07-31 | €119,90 | -2,52 % | €123,60 | €123,70 | €119,50 | 165,22K |
| 2026-07-30 | €123,00 | +9,63 % | €123,30 | €128,90 | €121,80 | 387,64K |
| 2026-07-29 | €112,20 | +0,90 % | €112,00 | €113,10 | €110,70 | 97,41K |
| 2026-07-28 | €111,20 | +1,65 % | €109,50 | €111,80 | €109,20 | 90,12K |
| 2026-07-27 | €109,40 | +2,82 % | €107,80 | €110,70 | €107,80 | 137,72K |
| 2026-07-24 | €106,40 | +1,72 % | €104,30 | €106,40 | €104,25 | 80,00K |
| 2026-07-23 | €104,60 | -1,23 % | €105,70 | €105,70 | €103,70 | 56,44K |
| 2026-07-22 | €105,90 | -0,38 % | €106,00 | €107,40 | €105,60 | 75,18K |
| 2026-07-21 | €106,30 | +0,28 % | €105,90 | €107,20 | €105,10 | 84,77K |
| 2026-07-20 | €106,00 | -0,47 % | €105,80 | €107,80 | €105,00 | 83,22K |
| 2026-07-17 | €106,50 | -1,66 % | €108,00 | €108,00 | €105,90 | 77,17K |
| 2026-07-16 | €108,30 | -0,73 % | €109,40 | €109,40 | €106,80 | 58,70K |
| 2026-07-15 | €109,10 | 0,00 % | €108,70 | €110,40 | €108,50 | 60,89K |
| 2026-07-14 | €109,10 | -2,06 % | €110,30 | €111,10 | €108,60 | 89,74K |
| 2026-07-13 | €111,40 | -0,18 % | €110,90 | €113,30 | €110,90 | 97,35K |
| 2026-07-10 | €111,60 | +2,57 % | €109,30 | €111,90 | €109,10 | 63,38K |
| 2026-07-09 | €108,80 | -0,64 % | €110,50 | €110,60 | €107,20 | 59,63K |
| 2026-07-08 | €109,50 | -5,52 % | €115,00 | €115,00 | €109,50 | 150,78K |
| 2026-07-07 | €115,90 | -0,86 % | €116,50 | €118,60 | €115,80 | 96,50K |
| 2026-07-06 | €116,90 | +0,95 % | €115,50 | €117,80 | €115,40 | 101,52K |
| 2026-07-03 | €115,80 | +1,40 % | €114,80 | €115,80 | €114,40 | 52,79K |
| 2026-07-02 | €114,20 | +1,60 % | €112,80 | €114,80 | €112,10 | 59,10K |
| 2026-07-01 | €112,40 | -1,40 % | €115,40 | €115,50 | €112,40 | 151,17K |
| 2026-06-30 | €114,00 | -0,44 % | €114,90 | €115,40 | €114,00 | 270,19K |
| 2026-06-29 | €114,50 | -1,04 % | €115,10 | €115,10 | €113,00 | 84,44K |
| 2026-06-26 | €115,70 | +0,87 % | €114,20 | €115,70 | €114,00 | 84,85K |
| 2026-06-25 | €114,70 | +0,35 % | €114,60 | €115,90 | €114,20 | 181,29K |
| 2026-06-24 | €114,30 | +3,72 % | €110,50 | €115,10 | €110,50 | 145,80K |
| 2026-06-23 | €110,20 | -0,90 % | €110,50 | €111,60 | €109,30 | 144,35K |
| 2026-06-22 | €111,20 | +0,91 % | €110,10 | €111,20 | €108,80 | 119,27K |
| 2026-06-19 | €110,20 | -2,91 % | €112,60 | €112,80 | €110,20 | 207,23K |
| 2026-06-18 | €113,50 | +3,28 % | €109,50 | €113,50 | €109,40 | 177,51K |
| 2026-06-17 | €109,90 | +0,83 % | €108,80 | €110,20 | €108,40 | 227,07K |
| 2026-06-16 | €109,00 | -1,36 % | €109,90 | €111,20 | €109,00 | 121,71K |
| 2026-06-15 | €110,50 | +3,95 % | €109,50 | €110,60 | €108,60 | 103,92K |
| 2026-06-12 | €106,30 | +3,91 % | €104,00 | €108,50 | €104,00 | 156,22K |
| 2026-06-11 | €102,30 | -0,39 % | €102,00 | €102,90 | €101,50 | 130,34K |
| 2026-06-10 | €102,70 | -0,48 % | €103,70 | €105,10 | €102,20 | 98,37K |
| 2026-06-09 | €103,20 | -2,18 % | €105,40 | €106,20 | €103,20 | 159,81K |
| 2026-06-08 | €105,50 | -1,40 % | €106,20 | €107,10 | €105,50 | 76,79K |
| 2026-06-05 | €107,00 | 0,00 % | €107,00 | €108,00 | €106,80 | 101,51K |
| 2026-06-04 | €107,00 | -0,83 % | €108,10 | €108,70 | €106,75 | 63,42K |
| 2026-06-03 | €107,90 | -1,28 % | €109,10 | €110,10 | €107,90 | 111,45K |
| 2026-06-02 | €109,30 | -3,53 % | €109,10 | €111,90 | €109,10 | 126,35K |
| 2026-06-01 | €113,30 | -1,48 % | €114,90 | €115,10 | €111,20 | 107,62K |
| 2026-05-29 | €115,00 | +1,77 % | €113,20 | €116,00 | €113,00 | 237,39K |