Broadpeak SA ALBPK
EURONEXT · Frankreich · Elektronische Technologie
€2,13-0,06 (-2,74 %)
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 | €2,19 | -0,45 % | €2,14 | €2,19 | €2,14 | 3,35K |
| 2026-09-29 | €2,20 | +2,80 % | €2,18 | €2,20 | €2,13 | 2,76K |
| 2026-09-28 | €2,14 | -1,38 % | €2,16 | €2,16 | €2,14 | 8 |
| 2026-09-25 | €2,17 | +0,93 % | €2,11 | €2,20 | €2,11 | 1,28K |
| 2026-09-24 | €2,15 | +1,42 % | €2,14 | €2,18 | €2,10 | 3,61K |
| 2026-09-23 | €2,12 | -4,07 % | €2,21 | €2,23 | €2,12 | 2,10K |
| 2026-09-22 | €2,21 | +0,45 % | €2,20 | €2,21 | €2,11 | 3,21K |
| 2026-09-21 | €2,20 | +1,38 % | €2,11 | €2,20 | €2,11 | 1,82K |
| 2026-09-18 | €2,17 | 0,00 % | €2,10 | €2,17 | €2,10 | 4,66K |
| 2026-09-17 | €2,17 | +2,36 % | €2,12 | €2,17 | €2,05 | 8,08K |
| 2026-09-16 | €2,12 | -1,85 % | €2,16 | €2,18 | €2,09 | 11,32K |
| 2026-09-15 | €2,16 | 0,00 % | €2,14 | €2,16 | €2,13 | 4,38K |
| 2026-09-14 | €2,16 | -4,85 % | €2,26 | €2,29 | €2,04 | 15,91K |
| 2026-09-11 | €2,27 | -1,30 % | €2,28 | €2,30 | €2,27 | 8,09K |
| 2026-09-10 | €2,30 | 0,00 % | €2,28 | €2,34 | €2,28 | 8,96K |
| 2026-09-09 | €2,30 | -0,86 % | €2,35 | €2,35 | €2,28 | 5,78K |
| 2026-09-08 | €2,32 | -0,85 % | €2,34 | €2,35 | €2,31 | 1,05K |
| 2026-09-07 | €2,34 | +0,86 % | €2,34 | €2,34 | €2,32 | 1,31K |
| 2026-09-04 | €2,32 | -0,85 % | €2,32 | €2,36 | €2,32 | 1,17K |
| 2026-09-03 | €2,34 | 0,00 % | €2,33 | €2,34 | €2,31 | 3,82K |
| 2026-09-02 | €2,34 | +0,86 % | €2,32 | €2,35 | €2,29 | 7,38K |
| 2026-09-01 | €2,32 | -1,28 % | €2,33 | €2,37 | €2,28 | 4,86K |
| 2026-08-31 | €2,35 | 0,00 % | €2,28 | €2,36 | €2,28 | 5,86K |
| 2026-08-28 | €2,35 | 0,00 % | €2,33 | €2,37 | €2,30 | 5,27K |
| 2026-08-27 | €2,35 | 0,00 % | €2,35 | €2,37 | €2,35 | 1,05K |
| 2026-08-26 | €2,35 | +0,43 % | €2,34 | €2,36 | €2,34 | 3,36K |
| 2026-08-25 | €2,34 | +0,43 % | €2,35 | €2,35 | €2,34 | 1,14K |
| 2026-08-24 | €2,33 | -0,85 % | €2,33 | €2,36 | €2,33 | 5,38K |
| 2026-08-21 | €2,35 | +0,43 % | €2,30 | €2,35 | €2,30 | 2,07K |
| 2026-08-20 | €2,34 | -0,85 % | €2,35 | €2,35 | €2,28 | 8,29K |
| 2026-08-19 | €2,36 | +0,43 % | €2,37 | €2,37 | €2,30 | 5,02K |
| 2026-08-18 | €2,35 | +0,43 % | €2,33 | €2,38 | €2,30 | 2,45K |
| 2026-08-17 | €2,34 | -0,43 % | €2,35 | €2,36 | €2,31 | 2,79K |
| 2026-08-14 | €2,35 | +0,43 % | €2,37 | €2,37 | €2,33 | 1,13K |
| 2026-08-13 | €2,34 | +1,30 % | €2,37 | €2,37 | €2,30 | 9,59K |
| 2026-08-12 | €2,31 | -1,70 % | €2,36 | €2,36 | €2,31 | 7,09K |
| 2026-08-11 | €2,35 | +1,29 % | €2,32 | €2,36 | €2,30 | 3,86K |
| 2026-08-10 | €2,32 | -2,52 % | €2,35 | €2,37 | €2,26 | 11,94K |
| 2026-08-07 | €2,38 | +3,48 % | €2,32 | €2,38 | €2,31 | 7,49K |
| 2026-08-06 | €2,30 | -2,95 % | €2,34 | €2,40 | €2,26 | 12,40K |
| 2026-08-05 | €2,37 | -0,84 % | €2,40 | €2,40 | €2,37 | 2,73K |
| 2026-08-04 | €2,39 | +0,84 % | €2,37 | €2,40 | €2,37 | 2,11K |
| 2026-08-03 | €2,37 | -1,25 % | €2,39 | €2,40 | €2,34 | 5,23K |
| 2026-07-31 | €2,40 | +0,42 % | €2,40 | €2,40 | €2,34 | 3,16K |
| 2026-07-30 | €2,39 | +1,70 % | €2,35 | €2,39 | €2,34 | 9,60K |
| 2026-07-29 | €2,35 | -0,42 % | €2,38 | €2,38 | €2,35 | 2,10K |
| 2026-07-28 | €2,36 | +0,43 % | €2,36 | €2,36 | €2,26 | 10,05K |
| 2026-07-27 | €2,35 | -1,26 % | €2,38 | €2,40 | €2,30 | 9,27K |
| 2026-07-24 | €2,38 | -9,51 % | €2,38 | €2,47 | €2,20 | 110,61K |
| 2026-07-23 | €2,63 | +1,15 % | €2,54 | €2,63 | €2,54 | 29,46K |
| 2026-07-22 | €2,60 | +3,59 % | €2,50 | €2,60 | €2,49 | 12,76K |
| 2026-07-21 | €2,51 | -0,79 % | €2,52 | €2,54 | €2,50 | 6,16K |
| 2026-07-20 | €2,53 | 0,00 % | €2,51 | €2,56 | €2,51 | 4,69K |
| 2026-07-17 | €2,53 | -1,17 % | €2,57 | €2,57 | €2,51 | 7,80K |
| 2026-07-16 | €2,56 | -2,66 % | €2,63 | €2,63 | €2,54 | 19,68K |
| 2026-07-15 | €2,63 | -1,87 % | €2,68 | €2,70 | €2,58 | 32,48K |
| 2026-07-14 | €2,68 | +2,68 % | €2,70 | €2,70 | €2,60 | 46,01K |
| 2026-07-13 | €2,61 | +1,95 % | €2,58 | €2,72 | €2,56 | 56,27K |
| 2026-07-10 | €2,56 | +2,40 % | €2,47 | €2,58 | €2,47 | 9,58K |
| 2026-07-09 | €2,50 | +1,21 % | €2,47 | €2,51 | €2,47 | 5,12K |
| 2026-07-08 | €2,47 | -5,00 % | €2,60 | €2,60 | €2,47 | 28,14K |
| 2026-07-07 | €2,60 | +2,36 % | €2,56 | €2,80 | €2,54 | 38,66K |
| 2026-07-06 | €2,54 | +5,83 % | €2,48 | €2,59 | €2,40 | 54,18K |
| 2026-07-03 | €2,40 | 0,00 % | €2,42 | €2,42 | €2,37 | 10,55K |
| 2026-07-02 | €2,40 | 0,00 % | €2,40 | €2,44 | €2,35 | 15,57K |
| 2026-07-01 | €2,40 | +0,84 % | €2,43 | €2,43 | €2,36 | 5,63K |
| 2026-06-30 | €2,38 | 0,00 % | €2,44 | €2,47 | €2,38 | 27,48K |
| 2026-06-29 | €2,38 | +4,39 % | €2,30 | €2,45 | €2,26 | 40,37K |
| 2026-06-26 | €2,28 | +2,24 % | €2,24 | €2,28 | €2,23 | 4,88K |
| 2026-06-25 | €2,23 | +1,36 % | €2,22 | €2,30 | €2,20 | 14,96K |
| 2026-06-24 | €2,20 | +0,46 % | €2,22 | €2,23 | €2,20 | 12,07K |
| 2026-06-23 | €2,19 | -1,35 % | €2,20 | €2,22 | €2,18 | 8,97K |
| 2026-06-22 | €2,22 | +1,37 % | €2,15 | €2,22 | €2,15 | 9,17K |
| 2026-06-19 | €2,19 | -2,67 % | €2,24 | €2,24 | €2,11 | 8,12K |
| 2026-06-18 | €2,25 | +0,90 % | €2,25 | €2,26 | €2,12 | 17,33K |
| 2026-06-17 | €2,23 | 0,00 % | €2,24 | €2,25 | €2,23 | 3,14K |
| 2026-06-16 | €2,23 | -1,76 % | €2,25 | €2,25 | €2,23 | 10,70K |
| 2026-06-15 | €2,27 | -2,99 % | €2,34 | €2,34 | €2,25 | 25,11K |
| 2026-06-12 | €2,34 | -2,09 % | €2,38 | €2,38 | €2,34 | 3,14K |
| 2026-06-11 | €2,39 | 0,00 % | €2,39 | €2,39 | €2,30 | 6,66K |
| 2026-06-10 | €2,39 | -0,42 % | €2,40 | €2,40 | €2,23 | 22,04K |
| 2026-06-09 | €2,40 | +1,27 % | €2,37 | €2,42 | €2,37 | 5,60K |
| 2026-06-08 | €2,37 | -0,42 % | €2,40 | €2,44 | €2,36 | 7,91K |
| 2026-06-05 | €2,38 | -1,24 % | €2,46 | €2,46 | €2,38 | 24,07K |
| 2026-06-04 | €2,41 | -0,41 % | €2,40 | €2,42 | €2,40 | 7,77K |
| 2026-06-03 | €2,42 | 0,00 % | €2,45 | €2,49 | €2,42 | 29,00K |
| 2026-06-02 | €2,42 | +1,26 % | €2,43 | €2,45 | €2,39 | 20,19K |
| 2026-06-01 | €2,39 | -0,42 % | €2,41 | €2,45 | €2,38 | 30,75K |
| 2026-05-29 | €2,40 | +0,42 % | €2,35 | €2,41 | €2,35 | 11,97K |
| 2026-05-28 | €2,39 | +1,27 % | €2,40 | €2,41 | €2,35 | 14,35K |