Sidetrade SA ALBFR
EURONEXT · Frankreich · Technologiedienstleistungen
€197,00+2,80 (+1,44 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €194,20 | +0,31 % | €193,40 | €195,00 | €192,40 | 624 |
| 2026-09-29 | €193,60 | -0,31 % | €194,00 | €196,80 | €191,80 | 1,57K |
| 2026-09-28 | €194,20 | +1,68 % | €191,00 | €197,20 | €189,60 | 958 |
| 2026-09-25 | €191,00 | -0,62 % | €191,60 | €194,60 | €188,00 | 1,48K |
| 2026-09-24 | €192,20 | +2,78 % | €188,40 | €193,40 | €187,80 | 1,64K |
| 2026-09-23 | €187,00 | +2,30 % | €187,00 | €196,60 | €177,20 | 10,91K |
| 2026-09-22 | €182,80 | -0,11 % | €183,00 | €186,00 | €182,80 | 1,04K |
| 2026-09-21 | €183,00 | +1,67 % | €179,20 | €187,00 | €179,20 | 729 |
| 2026-09-18 | €180,00 | +0,33 % | €179,20 | €182,00 | €179,20 | 379 |
| 2026-09-17 | €179,40 | -0,66 % | €180,60 | €181,20 | €177,20 | 1,09K |
| 2026-09-16 | €180,60 | -0,77 % | €182,20 | €182,20 | €179,60 | 294 |
| 2026-09-15 | €182,00 | -0,66 % | €181,80 | €182,80 | €178,20 | 656 |
| 2026-09-14 | €183,20 | -1,82 % | €185,00 | €185,00 | €181,00 | 482 |
| 2026-09-11 | €186,60 | +1,63 % | €183,80 | €186,60 | €183,40 | 308 |
| 2026-09-10 | €183,60 | +0,22 % | €183,20 | €183,60 | €182,20 | 419 |
| 2026-09-09 | €183,20 | -2,03 % | €187,00 | €187,00 | €182,00 | 1,26K |
| 2026-09-08 | €187,00 | -2,71 % | €193,00 | €193,00 | €186,20 | 426 |
| 2026-09-07 | €192,20 | -1,54 % | €195,20 | €195,20 | €187,00 | 1,44K |
| 2026-09-04 | €195,20 | -3,84 % | €202,00 | €202,00 | €195,20 | 1,97K |
| 2026-09-03 | €203,00 | +4,21 % | €194,80 | €203,00 | €194,80 | 1,71K |
| 2026-09-02 | €194,80 | -0,81 % | €195,60 | €196,00 | €193,20 | 640 |
| 2026-09-01 | €196,40 | +0,31 % | €197,00 | €198,00 | €194,40 | 904 |
| 2026-08-31 | €195,80 | +1,98 % | €192,60 | €198,20 | €191,20 | 1,39K |
| 2026-08-28 | €192,00 | -0,31 % | €193,60 | €193,60 | €190,20 | 636 |
| 2026-08-27 | €192,60 | +0,31 % | €192,00 | €194,60 | €190,00 | 704 |
| 2026-08-26 | €192,00 | -1,54 % | €194,60 | €194,60 | €185,20 | 1,34K |
| 2026-08-25 | €195,00 | -0,71 % | €196,40 | €200,50 | €192,20 | 1,11K |
| 2026-08-24 | €196,40 | -0,41 % | €197,40 | €198,00 | €196,20 | 267 |
| 2026-08-21 | €197,20 | -0,40 % | €198,00 | €198,60 | €193,00 | 1,31K |
| 2026-08-20 | €198,00 | +0,30 % | €197,40 | €201,00 | €196,20 | 728 |
| 2026-08-19 | €197,40 | -0,30 % | €198,00 | €200,50 | €196,20 | 1,05K |
| 2026-08-18 | €198,00 | +0,51 % | €196,80 | €202,50 | €196,80 | 414 |
| 2026-08-17 | €197,00 | -1,30 % | €199,60 | €200,50 | €196,60 | 1,03K |
| 2026-08-14 | €199,60 | -0,20 % | €200,00 | €204,00 | €199,20 | 808 |
| 2026-08-13 | €200,00 | -1,48 % | €203,50 | €205,00 | €199,80 | 547 |
| 2026-08-12 | €203,00 | +1,25 % | €200,50 | €204,00 | €196,20 | 1,14K |
| 2026-08-11 | €200,50 | -0,74 % | €202,00 | €202,00 | €200,00 | 222 |
| 2026-08-10 | €202,00 | 0,00 % | €201,00 | €202,00 | €199,00 | 539 |
| 2026-08-07 | €202,00 | -0,49 % | €201,00 | €202,50 | €199,60 | 654 |
| 2026-08-06 | €203,00 | +0,74 % | €201,50 | €203,00 | €199,00 | 602 |
| 2026-08-05 | €201,50 | -0,49 % | €203,00 | €204,00 | €200,00 | 559 |
| 2026-08-04 | €202,50 | +0,75 % | €202,00 | €206,50 | €197,60 | 2,55K |
| 2026-08-03 | €201,00 | -0,74 % | €201,00 | €204,50 | €190,60 | 2,29K |
| 2026-07-31 | €202,50 | -1,70 % | €206,50 | €209,00 | €202,50 | 809 |
| 2026-07-30 | €206,00 | -0,72 % | €208,00 | €209,50 | €204,00 | 1,36K |
| 2026-07-29 | €207,50 | -6,11 % | €219,50 | €219,50 | €207,00 | 1,46K |
| 2026-07-28 | €221,00 | +0,68 % | €220,00 | €221,00 | €210,50 | 5,45K |
| 2026-07-27 | €219,50 | +7,60 % | €206,50 | €222,50 | €206,50 | 4,61K |
| 2026-07-24 | €204,00 | +5,48 % | €193,40 | €206,50 | €193,40 | 2,16K |
| 2026-07-23 | €193,40 | -3,30 % | €199,00 | €202,50 | €193,40 | 2,78K |
| 2026-07-22 | €200,00 | +12,99 % | €179,20 | €200,00 | €178,20 | 14,22K |
| 2026-07-21 | €177,00 | +4,24 % | €170,40 | €178,00 | €170,40 | 8,02K |
| 2026-07-20 | €169,80 | -1,16 % | €171,20 | €172,00 | €164,00 | 1,85K |
| 2026-07-17 | €171,80 | 0,00 % | €172,40 | €173,60 | €168,80 | 1,20K |
| 2026-07-16 | €171,80 | -2,61 % | €176,20 | €176,40 | €169,00 | 1,19K |
| 2026-07-15 | €176,40 | +1,03 % | €174,60 | €177,20 | €173,00 | 1,13K |
| 2026-07-14 | €174,60 | +0,69 % | €173,60 | €175,20 | €170,00 | 1,15K |
| 2026-07-13 | €173,40 | -1,03 % | €175,00 | €175,00 | €172,40 | 546 |
| 2026-07-10 | €175,20 | -0,45 % | €175,80 | €177,40 | €174,60 | 607 |
| 2026-07-09 | €176,00 | -0,68 % | €177,40 | €177,40 | €168,00 | 1,51K |
| 2026-07-08 | €177,20 | +3,63 % | €171,60 | €177,60 | €171,60 | 1,19K |
| 2026-07-07 | €171,00 | -3,39 % | €177,00 | €177,00 | €170,40 | 1,03K |
| 2026-07-06 | €177,00 | -1,23 % | €179,00 | €179,40 | €175,80 | 1,27K |
| 2026-07-03 | €179,20 | -0,67 % | €180,60 | €183,40 | €178,40 | 2,63K |
| 2026-07-02 | €180,40 | +1,69 % | €176,80 | €182,00 | €176,80 | 1,84K |
| 2026-07-01 | €177,40 | +1,72 % | €173,80 | €181,00 | €171,00 | 3,57K |
| 2026-06-30 | €174,40 | +3,07 % | €169,40 | €175,80 | €168,20 | 1,34K |
| 2026-06-29 | €169,20 | -2,20 % | €173,20 | €173,20 | €167,00 | 1,40K |
| 2026-06-26 | €173,00 | +3,97 % | €166,40 | €173,00 | €165,00 | 983 |
| 2026-06-25 | €166,40 | +1,46 % | €163,80 | €166,40 | €163,80 | 1,25K |
| 2026-06-24 | €164,00 | +0,86 % | €162,60 | €164,00 | €159,80 | 831 |
| 2026-06-23 | €162,60 | +3,57 % | €156,40 | €163,80 | €156,00 | 1,41K |
| 2026-06-22 | €157,00 | -1,88 % | €164,60 | €164,60 | €155,40 | 1,86K |
| 2026-06-19 | €160,00 | +3,23 % | €154,00 | €161,40 | €152,60 | 1,54K |
| 2026-06-18 | €155,00 | -6,85 % | €165,00 | €165,80 | €148,60 | 4,21K |
| 2026-06-17 | €166,40 | -0,83 % | €167,60 | €167,60 | €165,00 | 445 |
| 2026-06-16 | €167,80 | -1,06 % | €169,40 | €173,60 | €165,40 | 2,50K |
| 2026-06-15 | €169,60 | +2,66 % | €164,80 | €171,80 | €164,80 | 1,40K |
| 2026-06-12 | €165,20 | +0,12 % | €165,40 | €166,60 | €165,20 | 551 |
| 2026-06-11 | €165,00 | -1,67 % | €167,40 | €167,40 | €165,00 | 707 |
| 2026-06-10 | €167,80 | -3,12 % | €171,60 | €172,80 | €161,00 | 2,73K |
| 2026-06-09 | €173,20 | -0,12 % | €174,60 | €174,60 | €171,40 | 1,35K |
| 2026-06-08 | €173,40 | +0,81 % | €171,60 | €174,40 | €171,20 | 1,30K |
| 2026-06-05 | €172,00 | -3,37 % | €178,40 | €181,20 | €172,00 | 1,80K |
| 2026-06-04 | €178,00 | +3,85 % | €171,20 | €179,00 | €170,40 | 2,43K |
| 2026-06-03 | €171,40 | -0,35 % | €172,00 | €175,80 | €170,40 | 2,07K |
| 2026-06-02 | €172,00 | +0,12 % | €172,60 | €175,80 | €168,00 | 2,65K |
| 2026-06-01 | €171,80 | +2,38 % | €168,40 | €173,60 | €168,40 | 2,06K |
| 2026-05-29 | €167,80 | +1,08 % | €167,00 | €168,20 | €163,20 | 1,18K |
| 2026-05-28 | €166,00 | +0,12 % | €165,20 | €167,00 | €163,20 | 1,82K |