2CRSI SA AL2SI
EURONEXT · Frankreich · Elektronische Technologie
€26,64-1,52 (-5,40 %)
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 | €26,64 | -5,40 % | €28,00 | €28,18 | €26,74 | 227,20K |
| 2026-09-30 | €28,16 | -0,28 % | €28,20 | €28,40 | €27,70 | 179,93K |
| 2026-09-29 | €28,24 | -2,22 % | €29,04 | €30,36 | €28,24 | 265,62K |
| 2026-09-28 | €28,88 | -0,69 % | €29,00 | €29,22 | €28,24 | 131,50K |
| 2026-09-25 | €29,08 | -3,39 % | €30,10 | €30,30 | €28,12 | 262,99K |
| 2026-09-24 | €30,10 | -2,53 % | €30,36 | €30,48 | €29,42 | 189,16K |
| 2026-09-23 | €30,88 | +5,18 % | €29,50 | €30,94 | €29,40 | 276,78K |
| 2026-09-22 | €29,36 | +2,80 % | €28,34 | €29,70 | €28,30 | 145,07K |
| 2026-09-21 | €28,56 | +0,71 % | €28,30 | €29,64 | €28,20 | 163,50K |
| 2026-09-18 | €28,36 | -1,39 % | €29,32 | €29,90 | €28,02 | 243,88K |
| 2026-09-17 | €28,76 | -1,03 % | €29,62 | €31,38 | €28,64 | 409,35K |
| 2026-09-16 | €29,06 | +9,25 % | €28,80 | €29,26 | €27,52 | 426,82K |
| 2026-09-15 | €26,60 | -2,92 % | €27,40 | €28,16 | €26,60 | 135,38K |
| 2026-09-14 | €27,40 | -4,93 % | €27,88 | €27,88 | €26,38 | 334,91K |
| 2026-09-11 | €28,82 | -4,95 % | €30,16 | €30,30 | €28,20 | 334,59K |
| 2026-09-10 | €30,32 | +6,61 % | €28,68 | €31,54 | €28,66 | 460,18K |
| 2026-09-09 | €28,44 | -0,35 % | €28,62 | €29,36 | €27,82 | 164,25K |
| 2026-09-08 | €28,54 | -1,92 % | €28,90 | €29,58 | €28,30 | 175,42K |
| 2026-09-07 | €29,10 | +1,18 % | €29,00 | €29,42 | €27,60 | 243,97K |
| 2026-09-04 | €28,76 | +4,51 % | €27,76 | €28,80 | €27,68 | 202,16K |
| 2026-09-03 | €27,52 | -2,06 % | €28,18 | €29,10 | €26,80 | 303,38K |
| 2026-09-02 | €28,10 | +9,25 % | €25,38 | €28,10 | €25,00 | 192,11K |
| 2026-09-01 | €25,72 | -2,58 % | €26,16 | €26,38 | €25,44 | 133,50K |
| 2026-08-31 | €26,40 | -4,00 % | €27,74 | €27,74 | €26,40 | 116,88K |
| 2026-08-28 | €27,50 | +2,15 % | €27,00 | €27,74 | €26,82 | 97,27K |
| 2026-08-27 | €26,92 | +0,90 % | €27,24 | €27,98 | €26,70 | 160,62K |
| 2026-08-26 | €26,68 | -3,19 % | €27,88 | €28,18 | €26,32 | 138,34K |
| 2026-08-25 | €27,56 | +4,16 % | €26,54 | €27,80 | €26,54 | 118,50K |
| 2026-08-24 | €26,46 | -0,68 % | €26,78 | €26,88 | €26,12 | 50,90K |
| 2026-08-21 | €26,64 | +3,34 % | €25,74 | €27,28 | €25,72 | 118,13K |
| 2026-08-20 | €25,78 | -1,68 % | €26,22 | €26,52 | €25,78 | 56,28K |
| 2026-08-19 | €26,22 | +1,94 % | €25,60 | €26,64 | €25,32 | 158,37K |
| 2026-08-18 | €25,72 | -4,39 % | €26,74 | €26,94 | €25,68 | 163,42K |
| 2026-08-17 | €26,90 | -3,45 % | €27,84 | €28,24 | €26,56 | 205,26K |
| 2026-08-14 | €27,86 | +0,36 % | €27,52 | €28,20 | €27,12 | 162,96K |
| 2026-08-13 | €27,76 | +0,07 % | €27,74 | €28,51 | €27,42 | 152,37K |
| 2026-08-12 | €27,74 | -1,49 % | €28,56 | €28,72 | €27,42 | 149,04K |
| 2026-08-11 | €28,16 | -1,88 % | €28,62 | €29,26 | €27,36 | 246,36K |
| 2026-08-10 | €28,70 | +3,99 % | €28,00 | €30,00 | €27,88 | 414,43K |
| 2026-08-07 | €27,60 | -0,79 % | €27,90 | €27,90 | €26,90 | 146,36K |
| 2026-08-06 | €27,82 | +0,80 % | €28,08 | €29,12 | €27,34 | 422,93K |
| 2026-08-05 | €27,60 | +8,07 % | €26,50 | €28,00 | €26,10 | 431,52K |
| 2026-08-04 | €25,54 | +4,07 % | €24,78 | €25,58 | €24,48 | 161,53K |
| 2026-08-03 | €24,54 | -4,74 % | €26,60 | €27,12 | €24,40 | 378,83K |
| 2026-07-31 | €25,76 | -3,09 % | €27,22 | €29,00 | €25,40 | 431,83K |
| 2026-07-30 | €26,58 | +11,40 % | €23,50 | €26,90 | €23,38 | 378,20K |
| 2026-07-29 | €23,86 | -7,23 % | €25,72 | €25,72 | €23,76 | 451,47K |
| 2026-07-28 | €25,72 | -4,74 % | €26,50 | €26,70 | €25,20 | 353,53K |
| 2026-07-27 | €27,00 | -2,10 % | €27,82 | €29,46 | €26,86 | 376,28K |
| 2026-07-24 | €27,58 | +4,08 % | €26,58 | €28,14 | €25,52 | 332,73K |
| 2026-07-23 | €26,50 | -1,12 % | €27,72 | €30,00 | €25,30 | 822,42K |
| 2026-07-22 | €26,80 | -6,29 % | €29,32 | €30,58 | €26,40 | 456,52K |
| 2026-07-21 | €28,60 | +9,08 % | €26,34 | €29,58 | €25,90 | 546,72K |
| 2026-07-20 | €26,22 | +1,00 % | €26,26 | €28,04 | €25,24 | 364,73K |
| 2026-07-17 | €25,96 | +6,66 % | €23,22 | €27,30 | €22,60 | 836,18K |
| 2026-07-16 | €24,34 | -8,77 % | €26,10 | €28,68 | €22,98 | 908,62K |
| 2026-07-15 | €26,68 | -5,39 % | €28,16 | €29,08 | €25,84 | 495,17K |
| 2026-07-14 | €28,20 | -4,41 % | €29,18 | €29,60 | €27,64 | 315,24K |
| 2026-07-13 | €29,50 | -3,91 % | €29,42 | €30,20 | €28,50 | 329,08K |
| 2026-07-10 | €30,70 | -3,46 % | €31,36 | €31,36 | €29,52 | 243,06K |
| 2026-07-09 | €31,80 | -1,91 % | €33,14 | €33,98 | €30,02 | 310,90K |
| 2026-07-08 | €32,42 | -10,93 % | €36,44 | €36,48 | €29,52 | 857,85K |
| 2026-07-07 | €36,40 | -7,24 % | €39,40 | €40,20 | €36,40 | 396,90K |
| 2026-07-06 | €39,24 | +8,04 % | €36,14 | €39,74 | €35,30 | 395,32K |
| 2026-07-03 | €36,32 | -3,76 % | €37,60 | €39,66 | €36,22 | 369,61K |
| 2026-07-02 | €37,74 | +0,64 % | €38,88 | €39,82 | €36,22 | 610,47K |
| 2026-07-01 | €37,50 | +22,23 % | €31,00 | €38,80 | €31,00 | 1,09M |
| 2026-06-30 | €30,68 | -0,90 % | €30,80 | €31,68 | €29,50 | 374,31K |
| 2026-06-29 | €30,96 | +12,50 % | €28,12 | €31,88 | €27,60 | 633,44K |
| 2026-06-26 | €27,52 | +8,01 % | €25,40 | €27,94 | €23,60 | 602,97K |
| 2026-06-25 | €25,48 | -4,21 % | €28,98 | €29,90 | €23,50 | 764,81K |
| 2026-06-24 | €26,60 | -3,69 % | €30,28 | €34,50 | €26,60 | 994,26K |
| 2026-06-23 | €27,62 | +25,55 % | €24,00 | €30,70 | €23,24 | 1,46M |
| 2026-06-22 | €22,00 | -13,39 % | €18,50 | €25,00 | €16,65 | 2,25M |
| 2026-06-19 | €25,40 | 0,00 % | €25,40 | €25,40 | €25,40 | 0 |
| 2026-06-18 | €25,40 | -43,05 % | €27,60 | €27,60 | €25,00 | 317,90K |
| 2026-06-17 | €44,60 | -2,58 % | €46,50 | €46,88 | €43,54 | 304,95K |
| 2026-06-16 | €45,78 | -8,71 % | €49,88 | €50,40 | €45,34 | 348,72K |
| 2026-06-15 | €50,15 | +0,46 % | €52,00 | €52,15 | €49,24 | 164,89K |
| 2026-06-12 | €49,92 | +3,53 % | €49,76 | €51,00 | €48,12 | 164,17K |
| 2026-06-11 | €48,22 | -1,59 % | €49,48 | €51,30 | €47,86 | 150,35K |
| 2026-06-10 | €49,00 | -2,68 % | €52,80 | €53,65 | €47,00 | 430,35K |
| 2026-06-09 | €50,35 | -7,44 % | €53,70 | €56,60 | €50,00 | 229,00K |
| 2026-06-08 | €54,40 | +9,37 % | €45,00 | €54,45 | €43,70 | 535,42K |
| 2026-06-05 | €49,74 | -8,73 % | €53,30 | €53,65 | €49,00 | 279,22K |
| 2026-06-04 | €54,50 | -1,71 % | €56,40 | €58,20 | €52,20 | 283,63K |
| 2026-06-03 | €55,45 | -5,13 % | €56,90 | €57,60 | €53,85 | 335,68K |
| 2026-06-02 | €58,45 | +1,83 % | €58,00 | €59,95 | €55,45 | 300,76K |
| 2026-06-01 | €57,40 | +11,24 % | €53,90 | €58,60 | €53,00 | 478,38K |
| 2026-05-29 | €51,60 | +4,41 % | €50,65 | €52,75 | €49,50 | 549,15K |