CAFOM SA ALCAF
EURONEXT · Frankreich · Einzelhandel
€13,000,00 (0,00 %)
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 | €13,00 | +1,56 % | €12,75 | €13,10 | €12,75 | 915 |
| 2026-09-29 | €12,80 | +1,59 % | €12,65 | €12,95 | €12,60 | 1,69K |
| 2026-09-28 | €12,60 | -0,40 % | €12,60 | €13,00 | €12,60 | 2,42K |
| 2026-09-25 | €12,65 | 0,00 % | €12,95 | €12,95 | €12,60 | 598 |
| 2026-09-24 | €12,65 | -1,94 % | €12,95 | €12,95 | €12,65 | 2,06K |
| 2026-09-23 | €12,90 | 0,00 % | €12,90 | €12,90 | €12,90 | 4 |
| 2026-09-22 | €12,90 | +0,39 % | €12,95 | €13,05 | €12,90 | 298 |
| 2026-09-21 | €12,85 | -0,39 % | €12,85 | €13,05 | €12,85 | 2,63K |
| 2026-09-18 | €12,90 | -0,77 % | €13,05 | €13,05 | €12,90 | 509 |
| 2026-09-17 | €13,00 | -1,89 % | €13,20 | €13,25 | €13,00 | 473 |
| 2026-09-16 | €13,25 | +0,38 % | €13,20 | €13,25 | €13,00 | 73 |
| 2026-09-15 | €13,20 | -0,75 % | €13,20 | €13,20 | €13,20 | 1 |
| 2026-09-14 | €13,30 | 0,00 % | €13,20 | €13,30 | €12,95 | 19,19K |
| 2026-09-11 | €13,30 | 0,00 % | €13,30 | €13,30 | €12,90 | 152 |
| 2026-09-10 | €13,30 | +3,10 % | €12,85 | €13,30 | €12,85 | 6,12K |
| 2026-09-09 | €12,90 | -0,77 % | €12,90 | €12,90 | €12,90 | 1,03K |
| 2026-09-08 | €13,00 | -1,52 % | €13,20 | €13,30 | €13,00 | 556 |
| 2026-09-07 | €13,20 | +1,15 % | €13,05 | €13,20 | €13,05 | 501 |
| 2026-09-04 | €13,05 | +1,56 % | €12,85 | €13,05 | €12,85 | 26 |
| 2026-09-03 | €12,85 | 0,00 % | €12,85 | €12,85 | €12,85 | 11 |
| 2026-09-02 | €12,85 | +0,39 % | €12,85 | €12,85 | €12,85 | 1 |
| 2026-09-01 | €12,80 | -0,78 % | €12,90 | €13,10 | €12,80 | 1,65K |
| 2026-08-31 | €12,90 | -0,77 % | €13,00 | €13,20 | €12,90 | 2,27K |
| 2026-08-28 | €13,00 | -2,62 % | €13,35 | €13,35 | €13,00 | 1,33K |
| 2026-08-27 | €13,35 | +1,14 % | €13,15 | €13,35 | €13,00 | 1,02K |
| 2026-08-26 | €13,20 | -1,86 % | €13,35 | €13,35 | €13,15 | 631 |
| 2026-08-25 | €13,45 | -0,37 % | €13,45 | €13,45 | €13,45 | 1 |
| 2026-08-24 | €13,50 | 0,00 % | €13,50 | €13,50 | €13,50 | 295 |
| 2026-08-21 | €13,50 | +0,37 % | €13,40 | €13,50 | €13,10 | 241 |
| 2026-08-20 | €13,45 | 0,00 % | €13,45 | €13,45 | €13,45 | 1 |
| 2026-08-19 | €13,45 | +2,67 % | €13,15 | €13,45 | €13,10 | 45 |
| 2026-08-18 | €13,10 | -1,13 % | €13,05 | €13,10 | €13,05 | 125 |
| 2026-08-17 | €13,25 | -0,38 % | €13,20 | €13,25 | €13,00 | 315 |
| 2026-08-14 | €13,30 | +1,53 % | €13,10 | €13,30 | €13,10 | 2 |
| 2026-08-13 | €13,10 | -2,24 % | €13,25 | €13,25 | €13,10 | 7 |
| 2026-08-12 | €13,40 | +0,75 % | €13,30 | €13,40 | €12,65 | 1,21K |
| 2026-08-11 | €13,30 | +3,10 % | €13,05 | €13,30 | €13,00 | 258 |
| 2026-08-10 | €12,90 | -0,77 % | €13,20 | €13,20 | €12,90 | 84 |
| 2026-08-07 | €13,00 | -1,52 % | €13,15 | €13,30 | €12,95 | 752 |
| 2026-08-06 | €13,20 | 0,00 % | €13,15 | €13,20 | €13,15 | 4 |
| 2026-08-05 | €13,20 | 0,00 % | €12,85 | €13,20 | €12,85 | 309 |
| 2026-08-04 | €13,20 | +3,94 % | €12,75 | €13,20 | €12,75 | 22,51K |
| 2026-08-03 | €12,70 | -1,55 % | €12,85 | €12,85 | €12,70 | 614 |
| 2026-07-31 | €12,90 | 0,00 % | €12,85 | €12,90 | €12,75 | 780 |
| 2026-07-30 | €12,90 | +1,18 % | €12,80 | €13,05 | €12,80 | 667 |
| 2026-07-29 | €12,75 | -2,67 % | €13,05 | €13,05 | €12,70 | 369 |
| 2026-07-28 | €13,10 | +0,38 % | €13,00 | €13,10 | €13,00 | 731 |
| 2026-07-27 | €13,05 | 0,00 % | €13,05 | €13,05 | €13,05 | 24 |
| 2026-07-24 | €13,05 | -1,14 % | €13,05 | €13,10 | €12,70 | 484 |
| 2026-07-23 | €13,20 | -0,38 % | €13,25 | €13,45 | €12,90 | 1,91K |
| 2026-07-22 | €13,25 | -0,38 % | €13,20 | €13,25 | €13,20 | 54 |
| 2026-07-21 | €13,30 | +6,40 % | €13,10 | €13,30 | €13,00 | 1,27K |
| 2026-07-20 | €12,50 | -5,66 % | €13,15 | €13,20 | €12,50 | 327 |
| 2026-07-17 | €13,25 | +1,92 % | €13,05 | €13,25 | €12,70 | 556 |
| 2026-07-16 | €13,00 | -0,76 % | €13,05 | €13,05 | €13,00 | 17 |
| 2026-07-15 | €13,10 | -1,50 % | €13,30 | €13,30 | €13,10 | 277 |
| 2026-07-14 | €13,30 | -3,62 % | €13,85 | €13,95 | €13,30 | 545 |
| 2026-07-13 | €13,80 | -0,36 % | €13,80 | €13,80 | €13,80 | 71 |
| 2026-07-10 | €13,85 | -0,36 % | €13,85 | €13,85 | €13,85 | 196 |
| 2026-07-09 | €13,90 | 0,00 % | €13,95 | €13,95 | €13,90 | 70 |
| 2026-07-08 | €13,90 | 0,00 % | €13,95 | €13,95 | €13,90 | 101 |
| 2026-07-07 | €13,90 | +0,36 % | €13,90 | €14,00 | €13,90 | 243 |
| 2026-07-06 | €13,85 | -0,72 % | €13,80 | €13,90 | €13,80 | 538 |
| 2026-07-03 | €13,95 | +1,09 % | €13,80 | €13,95 | €13,80 | 511 |
| 2026-07-02 | €13,80 | -0,72 % | €13,90 | €13,90 | €13,80 | 208 |
| 2026-07-01 | €13,90 | -5,12 % | €14,65 | €14,65 | €13,80 | 3,01K |
| 2026-06-30 | €14,65 | +1,74 % | €14,70 | €14,70 | €14,30 | 5,46K |
| 2026-06-29 | €14,40 | -0,69 % | €14,50 | €14,70 | €14,30 | 5,16K |
| 2026-06-26 | €14,50 | +2,84 % | €14,05 | €14,70 | €14,00 | 4,05K |
| 2026-06-25 | €14,10 | +2,92 % | €13,70 | €14,10 | €13,40 | 8,72K |
| 2026-06-24 | €13,70 | +6,20 % | €12,90 | €13,70 | €12,90 | 4,10K |
| 2026-06-23 | €12,90 | +3,61 % | €12,45 | €12,90 | €12,45 | 2,95K |
| 2026-06-22 | €12,45 | +5,51 % | €12,00 | €12,50 | €11,85 | 6,28K |
| 2026-06-19 | €11,80 | +0,43 % | €11,75 | €11,80 | €11,60 | 445 |
| 2026-06-18 | €11,75 | -0,42 % | €11,75 | €11,75 | €11,75 | 565 |
| 2026-06-17 | €11,80 | +2,61 % | €11,55 | €11,80 | €11,55 | 266 |
| 2026-06-16 | €11,50 | -0,86 % | €11,70 | €11,80 | €11,30 | 2,50K |
| 2026-06-15 | €11,60 | -2,52 % | €11,80 | €11,85 | €11,50 | 2,54K |
| 2026-06-12 | €11,90 | -0,42 % | €11,90 | €11,90 | €11,70 | 1,90K |
| 2026-06-11 | €11,95 | +0,42 % | €11,90 | €11,95 | €11,90 | 246 |
| 2026-06-10 | €11,90 | +2,59 % | €11,60 | €11,90 | €11,45 | 1,65K |
| 2026-06-09 | €11,60 | -0,85 % | €11,55 | €11,60 | €11,45 | 233 |
| 2026-06-08 | €11,70 | +4,00 % | €11,15 | €11,70 | €11,15 | 1,64K |
| 2026-06-05 | €11,25 | +0,45 % | €11,15 | €11,25 | €11,10 | 253 |
| 2026-06-04 | €11,20 | 0,00 % | €11,20 | €11,20 | €11,15 | 318 |
| 2026-06-03 | €11,20 | +1,82 % | €10,90 | €11,20 | €10,90 | 392 |
| 2026-06-02 | €11,00 | +0,46 % | €11,00 | €11,10 | €10,95 | 1,68K |
| 2026-06-01 | €10,95 | +0,46 % | €10,85 | €10,95 | €10,85 | 1,26K |
| 2026-05-29 | €10,90 | +0,46 % | €10,90 | €10,90 | €10,85 | 92 |
| 2026-05-28 | €10,85 | +0,46 % | €10,85 | €10,90 | €10,85 | 590 |