Baikowski SA ALBKK
EURONEXT · Frankreich · Prozessindustrie
€20,20+0,35 (+1,76 %)
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 | €19,85 | +1,02 % | €19,65 | €20,60 | €19,65 | 1,38K |
| 2026-09-29 | €19,65 | -4,15 % | €20,70 | €20,70 | €19,30 | 3,91K |
| 2026-09-28 | €20,50 | -10,87 % | €23,10 | €23,10 | €20,50 | 3,81K |
| 2026-09-25 | €23,00 | +3,14 % | €22,30 | €23,00 | €22,10 | 831 |
| 2026-09-24 | €22,30 | -1,33 % | €22,00 | €22,60 | €21,90 | 939 |
| 2026-09-23 | €22,60 | -0,88 % | €22,80 | €22,80 | €22,00 | 178 |
| 2026-09-22 | €22,80 | -0,87 % | €23,00 | €23,00 | €22,20 | 220 |
| 2026-09-21 | €23,00 | +3,14 % | €22,30 | €23,00 | €22,30 | 892 |
| 2026-09-18 | €22,30 | +0,45 % | €22,20 | €22,30 | €22,00 | 1,48K |
| 2026-09-17 | €22,20 | +0,91 % | €22,00 | €22,20 | €21,30 | 1,24K |
| 2026-09-16 | €22,00 | -0,90 % | €22,20 | €22,30 | €22,00 | 1,09K |
| 2026-09-15 | €22,20 | +2,30 % | €21,70 | €22,30 | €21,60 | 2,05K |
| 2026-09-14 | €21,70 | -6,87 % | €23,40 | €23,40 | €21,40 | 5,54K |
| 2026-09-11 | €23,30 | 0,00 % | €23,30 | €23,30 | €23,30 | 516 |
| 2026-09-10 | €23,30 | 0,00 % | €23,30 | €23,40 | €23,30 | 683 |
| 2026-09-09 | €23,30 | -1,69 % | €23,70 | €23,70 | €23,30 | 1,23K |
| 2026-09-08 | €23,70 | -0,84 % | €23,70 | €23,80 | €23,50 | 1,20K |
| 2026-09-07 | €23,90 | -0,42 % | €24,00 | €24,00 | €23,50 | 1,09K |
| 2026-09-04 | €24,00 | -2,83 % | €24,70 | €24,90 | €22,70 | 14,74K |
| 2026-09-03 | €24,70 | 0,00 % | €24,70 | €25,00 | €24,30 | 1,56K |
| 2026-09-02 | €24,70 | 0,00 % | €24,50 | €24,70 | €24,00 | 262 |
| 2026-09-01 | €24,70 | 0,00 % | €24,70 | €24,90 | €24,50 | 108 |
| 2026-08-31 | €24,70 | +2,92 % | €24,10 | €26,00 | €24,10 | 1,50K |
| 2026-08-28 | €24,00 | +0,42 % | €24,00 | €24,20 | €23,30 | 608 |
| 2026-08-27 | €23,90 | 0,00 % | €23,90 | €24,00 | €23,00 | 391 |
| 2026-08-26 | €23,90 | 0,00 % | €23,90 | €23,90 | €23,70 | 67 |
| 2026-08-25 | €23,90 | +1,27 % | €23,80 | €24,00 | €23,50 | 224 |
| 2026-08-24 | €23,60 | +0,43 % | €23,50 | €23,70 | €23,50 | 214 |
| 2026-08-21 | €23,50 | -2,08 % | €23,90 | €24,00 | €23,50 | 204 |
| 2026-08-20 | €24,00 | 0,00 % | €24,00 | €24,00 | €23,00 | 198 |
| 2026-08-19 | €24,00 | 0,00 % | €23,80 | €24,00 | €23,60 | 108 |
| 2026-08-18 | €24,00 | +0,42 % | €23,90 | €24,00 | €23,70 | 152 |
| 2026-08-17 | €23,90 | 0,00 % | €23,70 | €23,90 | €23,70 | 203 |
| 2026-08-14 | €23,90 | +0,42 % | €23,80 | €23,90 | €23,60 | 336 |
| 2026-08-13 | €23,80 | -0,83 % | €24,10 | €24,10 | €23,60 | 436 |
| 2026-08-12 | €24,00 | +1,69 % | €23,40 | €24,00 | €23,10 | 899 |
| 2026-08-11 | €23,60 | -2,48 % | €24,40 | €24,40 | €22,50 | 2,05K |
| 2026-08-10 | €24,20 | -2,02 % | €24,50 | €24,50 | €23,70 | 1,66K |
| 2026-08-07 | €24,70 | -1,59 % | €24,70 | €25,00 | €24,50 | 359 |
| 2026-08-06 | €25,10 | +0,40 % | €25,10 | €25,20 | €24,20 | 615 |
| 2026-08-05 | €25,00 | +0,81 % | €25,00 | €25,20 | €24,40 | 819 |
| 2026-08-04 | €24,80 | -4,62 % | €26,00 | €26,00 | €23,80 | 1,63K |
| 2026-08-03 | €26,00 | +4,84 % | €25,00 | €26,00 | €24,30 | 265 |
| 2026-07-31 | €24,80 | 0,00 % | €24,80 | €24,80 | €24,40 | 1,20K |
| 2026-07-30 | €24,80 | -0,40 % | €24,90 | €25,00 | €24,80 | 155 |
| 2026-07-29 | €24,90 | -1,97 % | €25,40 | €26,10 | €24,90 | 1,95K |
| 2026-07-28 | €25,40 | -1,93 % | €25,90 | €26,60 | €25,40 | 1,53K |
| 2026-07-27 | €25,90 | +4,44 % | €24,70 | €26,40 | €24,60 | 7,60K |
| 2026-07-24 | €24,80 | +0,81 % | €24,60 | €24,80 | €24,40 | 36 |
| 2026-07-23 | €24,60 | -0,81 % | €24,80 | €24,80 | €24,20 | 202 |
| 2026-07-22 | €24,80 | +1,64 % | €24,40 | €25,00 | €23,80 | 574 |
| 2026-07-21 | €24,40 | +2,95 % | €23,70 | €24,40 | €23,50 | 464 |
| 2026-07-20 | €23,70 | -0,42 % | €23,80 | €24,50 | €23,70 | 491 |
| 2026-07-17 | €23,80 | -4,80 % | €24,80 | €25,00 | €23,80 | 497 |
| 2026-07-16 | €25,00 | -0,79 % | €25,20 | €25,20 | €24,80 | 317 |
| 2026-07-15 | €25,20 | 0,00 % | €25,40 | €25,90 | €24,20 | 1,32K |
| 2026-07-14 | €25,20 | +0,80 % | €25,00 | €25,20 | €24,80 | 666 |
| 2026-07-13 | €25,00 | 0,00 % | €25,00 | €25,20 | €24,80 | 572 |
| 2026-07-10 | €25,00 | +3,73 % | €24,30 | €26,00 | €24,30 | 762 |
| 2026-07-09 | €24,10 | +1,69 % | €23,70 | €24,10 | €23,70 | 6,56K |
| 2026-07-08 | €23,70 | -4,05 % | €24,90 | €24,90 | €23,70 | 1,05K |
| 2026-07-07 | €24,70 | +4,22 % | €24,20 | €26,00 | €24,00 | 3,10K |
| 2026-07-06 | €23,70 | +2,16 % | €23,20 | €23,70 | €22,80 | 1,71K |
| 2026-07-03 | €23,20 | +0,43 % | €22,90 | €23,20 | €22,90 | 321 |
| 2026-07-02 | €23,10 | +1,76 % | €22,80 | €23,10 | €22,40 | 6,61K |
| 2026-07-01 | €22,70 | -3,40 % | €23,70 | €23,80 | €22,10 | 5,96K |
| 2026-06-30 | €23,50 | -5,24 % | €24,40 | €24,40 | €23,00 | 2,54K |
| 2026-06-29 | €24,80 | 0,00 % | €25,00 | €25,00 | €24,50 | 296 |
| 2026-06-26 | €24,80 | -0,80 % | €24,70 | €25,00 | €23,80 | 8,01K |
| 2026-06-25 | €25,00 | +2,88 % | €24,50 | €25,50 | €24,50 | 7,57K |
| 2026-06-24 | €24,30 | -6,18 % | €25,90 | €26,60 | €24,30 | 4,46K |
| 2026-06-23 | €25,90 | -1,52 % | €25,80 | €26,40 | €25,80 | 2,10K |
| 2026-06-22 | €26,30 | -6,41 % | €28,10 | €28,10 | €25,80 | 2,89K |
| 2026-06-19 | €28,10 | +0,72 % | €27,90 | €28,10 | €27,90 | 361 |
| 2026-06-18 | €27,90 | +8,14 % | €25,20 | €27,90 | €24,60 | 3,57K |
| 2026-06-17 | €25,80 | -4,09 % | €26,90 | €26,90 | €24,50 | 4,95K |
| 2026-06-16 | €26,90 | -3,24 % | €27,80 | €28,50 | €26,90 | 1,63K |
| 2026-06-15 | €27,80 | +1,09 % | €27,60 | €29,00 | €27,30 | 1,54K |
| 2026-06-12 | €27,50 | -1,79 % | €28,30 | €28,30 | €27,50 | 1,42K |
| 2026-06-11 | €28,00 | -1,41 % | €27,40 | €29,50 | €27,00 | 4,05K |
| 2026-06-10 | €28,40 | -8,09 % | €30,60 | €30,60 | €28,30 | 2,32K |
| 2026-06-09 | €30,90 | -6,08 % | €32,00 | €32,30 | €30,90 | 2,81K |
| 2026-06-08 | €32,90 | +4,11 % | €31,50 | €32,90 | €28,50 | 4,10K |
| 2026-06-05 | €31,60 | -1,86 % | €32,40 | €34,90 | €31,60 | 10,76K |
| 2026-06-04 | €32,20 | -2,13 % | €31,90 | €32,20 | €30,10 | 7,98K |
| 2026-06-03 | €32,90 | +8,22 % | €31,40 | €33,00 | €31,00 | 6,02K |
| 2026-06-02 | €30,40 | -5,59 % | €33,40 | €34,40 | €30,10 | 15,41K |
| 2026-06-01 | €32,20 | +8,05 % | €30,00 | €37,40 | €29,80 | 25,38K |
| 2026-05-29 | €29,80 | +16,41 % | €28,00 | €32,50 | €28,00 | 17,40K |
| 2026-05-28 | €25,60 | +2,81 % | €25,00 | €27,50 | €24,90 | 13,03K |