Catana Group SA ALCAT
EURONEXT · Frankreich · Produzierendes Gewerbe
€1,78-0,02 (-1,11 %)
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 | €1,80 | +0,67 % | €1,79 | €1,80 | €1,76 | 12,29K |
| 2026-09-29 | €1,79 | +0,45 % | €1,78 | €1,79 | €1,75 | 14,89K |
| 2026-09-28 | €1,78 | 0,00 % | €1,79 | €1,79 | €1,76 | 4,83K |
| 2026-09-25 | €1,78 | -0,11 % | €1,86 | €1,86 | €1,76 | 15,42K |
| 2026-09-24 | €1,78 | -1,11 % | €1,82 | €1,82 | €1,75 | 24,56K |
| 2026-09-23 | €1,80 | -2,59 % | €1,84 | €1,86 | €1,75 | 25,09K |
| 2026-09-22 | €1,85 | +1,09 % | €1,83 | €1,85 | €1,82 | 33,13K |
| 2026-09-21 | €1,83 | +0,44 % | €1,83 | €1,83 | €1,81 | 20,58K |
| 2026-09-18 | €1,82 | -0,98 % | €1,81 | €1,83 | €1,80 | 15,80K |
| 2026-09-17 | €1,84 | +1,66 % | €1,82 | €1,87 | €1,82 | 18,25K |
| 2026-09-16 | €1,81 | -0,55 % | €1,82 | €1,84 | €1,81 | 10,56K |
| 2026-09-15 | €1,82 | 0,00 % | €1,82 | €1,84 | €1,82 | 11,28K |
| 2026-09-14 | €1,82 | -0,11 % | €1,81 | €1,84 | €1,81 | 13,14K |
| 2026-09-11 | €1,82 | -2,57 % | €1,87 | €1,87 | €1,82 | 27,72K |
| 2026-09-10 | €1,87 | -3,61 % | €1,94 | €1,94 | €1,84 | 24,26K |
| 2026-09-09 | €1,94 | 0,00 % | €1,95 | €1,95 | €1,91 | 16,40K |
| 2026-09-08 | €1,94 | -1,02 % | €1,96 | €1,97 | €1,94 | 7,51K |
| 2026-09-07 | €1,96 | +1,03 % | €1,94 | €1,97 | €1,91 | 44,52K |
| 2026-09-04 | €1,94 | -1,52 % | €1,97 | €1,97 | €1,92 | 7,44K |
| 2026-09-03 | €1,97 | +0,51 % | €1,97 | €1,97 | €1,92 | 30,04K |
| 2026-09-02 | €1,96 | +2,08 % | €1,92 | €1,99 | €1,88 | 75,81K |
| 2026-09-01 | €1,92 | +2,13 % | €1,88 | €1,92 | €1,85 | 41,68K |
| 2026-08-31 | €1,88 | +2,73 % | €1,81 | €1,91 | €1,81 | 80,04K |
| 2026-08-28 | €1,83 | -2,56 % | €1,86 | €1,86 | €1,81 | 22,20K |
| 2026-08-27 | €1,88 | +3,19 % | €1,82 | €1,90 | €1,81 | 75,70K |
| 2026-08-26 | €1,82 | -0,22 % | €1,83 | €1,83 | €1,80 | 25,49K |
| 2026-08-25 | €1,82 | -1,51 % | €1,86 | €1,87 | €1,82 | 22,88K |
| 2026-08-24 | €1,85 | +0,43 % | €1,85 | €1,85 | €1,84 | 34,84K |
| 2026-08-21 | €1,84 | 0,00 % | €1,84 | €1,85 | €1,84 | 6,24K |
| 2026-08-20 | €1,84 | +0,22 % | €1,85 | €1,85 | €1,84 | 6,13K |
| 2026-08-19 | €1,84 | 0,00 % | €1,84 | €1,85 | €1,83 | 11,53K |
| 2026-08-18 | €1,84 | -2,23 % | €1,88 | €1,89 | €1,83 | 13,13K |
| 2026-08-17 | €1,88 | +0,21 % | €1,86 | €1,92 | €1,86 | 26,84K |
| 2026-08-14 | €1,88 | +7,93 % | €1,74 | €1,88 | €1,74 | 168,84K |
| 2026-08-13 | €1,74 | 0,00 % | €1,75 | €1,75 | €1,73 | 22,17K |
| 2026-08-12 | €1,74 | -0,68 % | €1,75 | €1,75 | €1,72 | 34,82K |
| 2026-08-11 | €1,75 | -0,57 % | €1,76 | €1,76 | €1,73 | 32,41K |
| 2026-08-10 | €1,76 | -3,72 % | €1,83 | €1,83 | €1,76 | 52,58K |
| 2026-08-07 | €1,83 | 0,00 % | €1,83 | €1,85 | €1,80 | 30,21K |
| 2026-08-06 | €1,83 | +1,44 % | €1,83 | €1,85 | €1,81 | 40,61K |
| 2026-08-05 | €1,80 | -1,42 % | €1,85 | €1,85 | €1,80 | 21,11K |
| 2026-08-04 | €1,83 | +1,78 % | €1,80 | €1,85 | €1,80 | 61,98K |
| 2026-08-03 | €1,80 | -4,36 % | €1,84 | €1,86 | €1,78 | 66,75K |
| 2026-07-31 | €1,88 | +3,87 % | €1,86 | €1,95 | €1,85 | 62,32K |
| 2026-07-30 | €1,81 | -1,09 % | €1,83 | €1,84 | €1,81 | 19,45K |
| 2026-07-29 | €1,83 | -0,54 % | €1,84 | €1,84 | €1,81 | 40,42K |
| 2026-07-28 | €1,84 | +1,55 % | €1,83 | €1,84 | €1,80 | 49,07K |
| 2026-07-27 | €1,81 | +2,95 % | €1,78 | €1,83 | €1,73 | 110,18K |
| 2026-07-24 | €1,76 | -2,76 % | €1,81 | €1,82 | €1,71 | 107,71K |
| 2026-07-23 | €1,81 | -1,95 % | €1,85 | €1,85 | €1,80 | 55,54K |
| 2026-07-22 | €1,85 | -1,18 % | €1,87 | €1,87 | €1,82 | 52,63K |
| 2026-07-21 | €1,87 | -0,64 % | €1,90 | €1,90 | €1,87 | 21,04K |
| 2026-07-20 | €1,88 | -0,74 % | €1,90 | €1,91 | €1,88 | 40,29K |
| 2026-07-17 | €1,89 | -1,87 % | €1,90 | €1,90 | €1,87 | 64,79K |
| 2026-07-16 | €1,93 | -5,39 % | €1,95 | €1,95 | €1,90 | 169,86K |
| 2026-07-15 | €2,04 | 0,00 % | €2,05 | €2,06 | €2,03 | 22,77K |
| 2026-07-14 | €2,04 | 0,00 % | €2,06 | €2,08 | €2,04 | 21,37K |
| 2026-07-13 | €2,04 | -3,77 % | €2,10 | €2,12 | €2,04 | 48,73K |
| 2026-07-10 | €2,12 | -0,24 % | €2,12 | €2,13 | €2,11 | 9,01K |
| 2026-07-09 | €2,13 | -1,16 % | €2,14 | €2,14 | €2,10 | 14,05K |
| 2026-07-08 | €2,15 | +1,42 % | €2,13 | €2,25 | €2,10 | 94,50K |
| 2026-07-07 | €2,12 | -0,70 % | €2,12 | €2,13 | €2,11 | 57,63K |
| 2026-07-06 | €2,13 | -0,23 % | €2,15 | €2,15 | €2,12 | 62,48K |
| 2026-07-03 | €2,14 | -7,56 % | €2,20 | €2,24 | €2,10 | 270,61K |
| 2026-07-02 | €2,32 | +4,28 % | €2,21 | €2,32 | €2,21 | 42,03K |
| 2026-07-01 | €2,22 | 0,00 % | €2,25 | €2,27 | €2,22 | 9,53K |
| 2026-06-30 | €2,22 | -0,22 % | €2,26 | €2,29 | €2,21 | 48,31K |
| 2026-06-29 | €2,22 | +0,23 % | €2,24 | €2,27 | €2,20 | 17,02K |
| 2026-06-26 | €2,22 | -0,89 % | €2,30 | €2,30 | €2,20 | 24,99K |
| 2026-06-25 | €2,24 | -3,03 % | €2,31 | €2,31 | €2,24 | 18,10K |
| 2026-06-24 | €2,31 | 0,00 % | €2,31 | €2,31 | €2,27 | 4,55K |
| 2026-06-23 | €2,31 | 0,00 % | €2,31 | €2,31 | €2,28 | 7,94K |
| 2026-06-22 | €2,31 | +1,32 % | €2,30 | €2,31 | €2,25 | 31,69K |
| 2026-06-19 | €2,28 | +2,01 % | €2,22 | €2,31 | €2,22 | 26,52K |
| 2026-06-18 | €2,23 | -1,97 % | €2,27 | €2,29 | €2,23 | 34,20K |
| 2026-06-17 | €2,28 | -3,18 % | €2,35 | €2,38 | €2,27 | 22,58K |
| 2026-06-16 | €2,36 | -0,21 % | €2,37 | €2,40 | €2,34 | 25,27K |
| 2026-06-15 | €2,36 | +5,12 % | €2,24 | €2,37 | €2,24 | 31,50K |
| 2026-06-12 | €2,24 | 0,00 % | €2,25 | €2,30 | €2,20 | 53,66K |
| 2026-06-11 | €2,24 | -1,32 % | €2,28 | €2,28 | €2,22 | 14,90K |
| 2026-06-10 | €2,28 | -2,78 % | €2,33 | €2,33 | €2,27 | 30,61K |
| 2026-06-09 | €2,34 | -1,27 % | €2,40 | €2,40 | €2,34 | 34,83K |
| 2026-06-08 | €2,37 | +1,28 % | €2,38 | €2,44 | €2,36 | 51,21K |
| 2026-06-05 | €2,34 | +2,63 % | €2,32 | €2,45 | €2,28 | 72,57K |
| 2026-06-04 | €2,28 | 0,00 % | €2,30 | €2,30 | €2,21 | 71,44K |
| 2026-06-03 | €2,28 | -2,15 % | €2,33 | €2,33 | €2,26 | 25,02K |
| 2026-06-02 | €2,33 | -0,43 % | €2,34 | €2,35 | €2,29 | 37,74K |
| 2026-06-01 | €2,34 | +1,74 % | €2,32 | €2,38 | €2,26 | 67,58K |
| 2026-05-29 | €2,30 | +0,22 % | €2,29 | €2,32 | €2,26 | 24,90K |
| 2026-05-28 | €2,30 | -0,22 % | €2,30 | €2,33 | €2,30 | 10,94K |