Cogra 48 SA ALCOG
EURONEXT · Frankreich · Nicht-Energie-Rohstoffe
€6,26-0,18 (-2,80 %)
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 | €6,44 | +5,23 % | €6,32 | €6,44 | €6,12 | 4,83K |
| 2026-09-29 | €6,12 | -8,38 % | €6,72 | €6,72 | €6,10 | 8,82K |
| 2026-09-28 | €6,68 | 0,00 % | €6,66 | €6,70 | €6,66 | 396 |
| 2026-09-25 | €6,68 | -0,30 % | €6,72 | €6,78 | €6,68 | 998 |
| 2026-09-24 | €6,70 | -0,30 % | €6,74 | €6,80 | €6,70 | 132 |
| 2026-09-23 | €6,72 | 0,00 % | €6,74 | €6,74 | €6,72 | 490 |
| 2026-09-22 | €6,72 | -0,30 % | €6,72 | €6,74 | €6,72 | 526 |
| 2026-09-21 | €6,74 | +0,60 % | €6,80 | €6,80 | €6,66 | 991 |
| 2026-09-18 | €6,70 | -2,90 % | €6,88 | €6,88 | €6,70 | 512 |
| 2026-09-17 | €6,90 | -0,58 % | €6,94 | €6,94 | €6,68 | 1,23K |
| 2026-09-16 | €6,94 | -0,86 % | €6,92 | €6,98 | €6,80 | 1,38K |
| 2026-09-15 | €7,00 | -1,69 % | €7,20 | €7,20 | €6,92 | 819 |
| 2026-09-14 | €7,12 | +3,49 % | €7,00 | €7,12 | €7,00 | 2,93K |
| 2026-09-11 | €6,88 | -1,71 % | €7,08 | €7,08 | €6,88 | 4,99K |
| 2026-09-10 | €7,00 | +1,74 % | €6,90 | €7,00 | €6,90 | 2,48K |
| 2026-09-09 | €6,88 | -1,71 % | €7,00 | €7,00 | €6,80 | 1,07K |
| 2026-09-08 | €7,00 | 0,00 % | €7,02 | €7,02 | €6,82 | 970 |
| 2026-09-07 | €7,00 | -1,41 % | €6,80 | €7,08 | €6,80 | 2,56K |
| 2026-09-04 | €7,10 | 0,00 % | €7,10 | €7,14 | €7,00 | 2,02K |
| 2026-09-03 | €7,10 | -0,56 % | €7,14 | €7,14 | €7,06 | 359 |
| 2026-09-02 | €7,14 | -0,56 % | €7,20 | €7,46 | €7,00 | 6,30K |
| 2026-09-01 | €7,18 | +3,46 % | €6,94 | €7,18 | €6,90 | 1,25K |
| 2026-08-31 | €6,94 | +0,29 % | €6,76 | €6,94 | €6,76 | 1,23K |
| 2026-08-28 | €6,92 | -0,29 % | €6,90 | €6,92 | €6,90 | 369 |
| 2026-08-27 | €6,94 | -0,57 % | €6,96 | €6,96 | €6,78 | 404 |
| 2026-08-26 | €6,98 | +0,58 % | €6,94 | €6,98 | €6,94 | 256 |
| 2026-08-25 | €6,94 | +0,87 % | €6,90 | €6,94 | €6,78 | 440 |
| 2026-08-24 | €6,88 | -1,15 % | €6,94 | €6,96 | €6,78 | 297 |
| 2026-08-21 | €6,96 | 0,00 % | €6,96 | €6,96 | €6,80 | 448 |
| 2026-08-20 | €6,96 | -0,29 % | €6,96 | €6,98 | €6,80 | 808 |
| 2026-08-19 | €6,98 | +0,29 % | €6,96 | €6,98 | €6,96 | 101 |
| 2026-08-18 | €6,96 | -0,29 % | €6,96 | €6,96 | €6,96 | 1 |
| 2026-08-17 | €6,98 | 0,00 % | €6,98 | €6,98 | €6,76 | 888 |
| 2026-08-14 | €6,98 | +1,45 % | €6,92 | €7,00 | €6,76 | 2,24K |
| 2026-08-13 | €6,88 | +0,29 % | €6,88 | €6,88 | €6,88 | 1 |
| 2026-08-12 | €6,86 | +0,88 % | €6,82 | €6,98 | €6,82 | 224 |
| 2026-08-11 | €6,80 | -2,30 % | €6,94 | €6,96 | €6,80 | 463 |
| 2026-08-10 | €6,96 | 0,00 % | €7,00 | €7,00 | €6,88 | 777 |
| 2026-08-07 | €6,96 | +2,35 % | €6,90 | €6,98 | €6,66 | 2,32K |
| 2026-08-06 | €6,80 | +1,49 % | €6,70 | €6,80 | €6,68 | 1,36K |
| 2026-08-05 | €6,70 | -0,30 % | €6,70 | €6,72 | €6,60 | 2,87K |
| 2026-08-04 | €6,72 | 0,00 % | €6,70 | €6,72 | €6,68 | 653 |
| 2026-08-03 | €6,72 | -0,59 % | €6,74 | €6,76 | €6,60 | 1,56K |
| 2026-07-31 | €6,76 | 0,00 % | €6,74 | €6,78 | €6,68 | 312 |
| 2026-07-30 | €6,76 | 0,00 % | €6,74 | €6,84 | €6,70 | 2,56K |
| 2026-07-29 | €6,76 | -0,59 % | €6,80 | €6,80 | €6,52 | 1,74K |
| 2026-07-28 | €6,80 | -2,86 % | €7,00 | €7,00 | €6,78 | 842 |
| 2026-07-27 | €7,00 | -0,85 % | €6,90 | €7,00 | €6,90 | 1,02K |
| 2026-07-24 | €7,06 | +1,73 % | €6,96 | €7,06 | €6,90 | 286 |
| 2026-07-23 | €6,94 | +0,29 % | €7,10 | €7,10 | €6,94 | 293 |
| 2026-07-22 | €6,92 | -1,14 % | €7,00 | €7,00 | €6,92 | 768 |
| 2026-07-21 | €7,00 | 0,00 % | €6,98 | €7,04 | €6,98 | 878 |
| 2026-07-20 | €7,00 | -2,78 % | €7,18 | €7,18 | €7,00 | 531 |
| 2026-07-17 | €7,20 | 0,00 % | €7,20 | €7,26 | €7,14 | 991 |
| 2026-07-16 | €7,20 | +1,98 % | €7,10 | €7,38 | €7,10 | 7,01K |
| 2026-07-15 | €7,06 | -0,56 % | €7,08 | €7,08 | €6,98 | 121 |
| 2026-07-14 | €7,10 | 0,00 % | €7,00 | €7,10 | €6,98 | 2,45K |
| 2026-07-13 | €7,10 | +0,28 % | €7,08 | €7,18 | €7,00 | 2,39K |
| 2026-07-10 | €7,08 | -0,84 % | €7,08 | €7,20 | €6,96 | 2,80K |
| 2026-07-09 | €7,14 | -0,83 % | €7,24 | €7,36 | €7,04 | 12,04K |
| 2026-07-08 | €7,20 | 0,00 % | €7,24 | €7,24 | €7,00 | 2,78K |
| 2026-07-07 | €7,20 | +0,56 % | €7,18 | €7,30 | €7,10 | 3,32K |
| 2026-07-06 | €7,16 | +1,42 % | €7,06 | €7,20 | €7,00 | 12,72K |
| 2026-07-03 | €7,06 | -0,28 % | €7,06 | €7,10 | €7,02 | 1,99K |
| 2026-07-02 | €7,08 | +1,14 % | €7,10 | €7,10 | €7,06 | 1,56K |
| 2026-07-01 | €7,00 | +0,29 % | €6,98 | €7,08 | €6,98 | 305 |
| 2026-06-30 | €6,98 | +0,87 % | €6,92 | €6,98 | €6,84 | 912 |
| 2026-06-29 | €6,92 | -0,86 % | €7,00 | €7,00 | €6,90 | 1,52K |
| 2026-06-26 | €6,98 | 0,00 % | €6,98 | €6,98 | €6,98 | 1 |
| 2026-06-25 | €6,98 | -1,13 % | €7,04 | €7,04 | €6,74 | 1,71K |
| 2026-06-24 | €7,06 | +0,57 % | €7,04 | €7,06 | €6,82 | 2,51K |
| 2026-06-23 | €7,02 | +3,85 % | €6,80 | €7,02 | €6,70 | 2,38K |
| 2026-06-22 | €6,76 | -2,59 % | €6,92 | €6,92 | €6,58 | 1,10K |
| 2026-06-19 | €6,94 | +0,29 % | €6,92 | €7,08 | €6,80 | 155 |
| 2026-06-18 | €6,92 | +1,76 % | €6,78 | €7,08 | €6,54 | 3,08K |
| 2026-06-17 | €6,80 | -7,10 % | €7,32 | €7,32 | €6,62 | 4,04K |
| 2026-06-16 | €7,32 | -0,54 % | €7,36 | €7,36 | €7,24 | 343 |
| 2026-06-15 | €7,36 | +1,10 % | €7,24 | €7,36 | €7,24 | 3,05K |
| 2026-06-12 | €7,28 | -1,09 % | €7,36 | €7,36 | €7,02 | 526 |
| 2026-06-11 | €7,36 | +0,27 % | €7,38 | €7,38 | €7,08 | 279 |
| 2026-06-10 | €7,34 | 0,00 % | €7,34 | €7,34 | €7,34 | 1 |
| 2026-06-09 | €7,34 | +0,82 % | €7,28 | €7,34 | €7,12 | 3,04K |
| 2026-06-08 | €7,28 | +1,11 % | €7,02 | €7,38 | €7,02 | 1,20K |
| 2026-06-05 | €7,20 | -2,70 % | €7,40 | €7,42 | €7,14 | 2,06K |
| 2026-06-04 | €7,40 | -2,37 % | €7,56 | €7,56 | €7,34 | 1,12K |
| 2026-06-03 | €7,58 | +0,26 % | €7,56 | €7,58 | €7,32 | 1,33K |
| 2026-06-02 | €7,56 | 0,00 % | €7,58 | €7,60 | €7,32 | 1,11K |
| 2026-06-01 | €7,56 | +2,16 % | €7,40 | €7,58 | €7,32 | 1,16K |
| 2026-05-29 | €7,40 | +1,37 % | €7,30 | €7,48 | €7,30 | 1,41K |
| 2026-05-28 | €7,30 | -1,88 % | €7,44 | €7,48 | €7,02 | 4,98K |