Capital B ALCPB
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€5,72-0,04 (-0,63 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5,72 | -0,63 % | €5,86 | €5,90 | €5,69 | 160,12K |
| 2026-09-30 | €5,75 | +2,57 % | €5,65 | €5,88 | €5,58 | 228,99K |
| 2026-09-29 | €5,61 | +1,70 % | €5,59 | €5,85 | €5,57 | 172,41K |
| 2026-09-28 | €5,52 | +0,84 % | €5,41 | €5,60 | €5,36 | 247,67K |
| 2026-09-25 | €5,47 | -1,37 % | €5,58 | €5,68 | €5,40 | 369,35K |
| 2026-09-24 | €5,55 | +0,23 % | €5,47 | €5,66 | €5,38 | 312,44K |
| 2026-09-23 | €5,53 | -5,39 % | €5,77 | €5,88 | €5,47 | 416,35K |
| 2026-09-22 | €5,85 | -2,60 % | €5,94 | €5,99 | €5,74 | 539,37K |
| 2026-09-21 | €6,00 | +5,52 % | €5,93 | €6,32 | €5,76 | 1,58M |
| 2026-09-18 | €5,69 | +7,50 % | €5,30 | €5,82 | €5,27 | 564,08K |
| 2026-09-17 | €5,29 | +4,48 % | €5,20 | €5,41 | €5,15 | 259,63K |
| 2026-09-16 | €5,07 | +0,64 % | €4,96 | €5,09 | €4,77 | 307,71K |
| 2026-09-15 | €5,03 | -4,62 % | €5,22 | €5,22 | €4,95 | 300,24K |
| 2026-09-14 | €5,28 | +2,29 % | €5,20 | €5,35 | €5,01 | 319,61K |
| 2026-09-11 | €5,16 | +0,66 % | €5,15 | €5,30 | €4,99 | 336,94K |
| 2026-09-10 | €5,13 | -5,34 % | €5,49 | €5,51 | €5,05 | 373,98K |
| 2026-09-09 | €5,41 | +6,59 % | €5,08 | €5,49 | €4,97 | 437,17K |
| 2026-09-08 | €5,08 | -2,16 % | €5,19 | €5,30 | €4,80 | 239,59K |
| 2026-09-07 | €5,19 | +1,41 % | €5,31 | €5,34 | €5,04 | 246,85K |
| 2026-09-04 | €5,12 | -2,40 % | €5,21 | €5,49 | €5,07 | 437,77K |
| 2026-09-03 | €5,25 | +8,16 % | €4,85 | €5,33 | €4,80 | 347,16K |
| 2026-09-02 | €4,85 | -3,50 % | €4,95 | €5,00 | €4,79 | 224,79K |
| 2026-09-01 | €5,03 | -5,17 % | €5,32 | €5,40 | €5,00 | 487,90K |
| 2026-08-31 | €5,30 | -7,02 % | €5,76 | €5,87 | €5,30 | 350,74K |
| 2026-08-28 | €5,70 | -8,06 % | €6,09 | €6,18 | €5,56 | 564,19K |
| 2026-08-27 | €6,20 | +12,32 % | €5,63 | €6,20 | €5,51 | 458,29K |
| 2026-08-26 | €5,52 | -2,30 % | €5,64 | €5,71 | €5,50 | 136,80K |
| 2026-08-25 | €5,65 | -4,91 % | €5,98 | €6,00 | €5,45 | 370,14K |
| 2026-08-24 | €5,94 | +1,12 % | €5,79 | €6,02 | €5,64 | 367,03K |
| 2026-08-21 | €5,88 | +7,27 % | €5,60 | €6,06 | €5,51 | 766,97K |
| 2026-08-20 | €5,48 | +5,35 % | €5,32 | €5,60 | €5,13 | 626,90K |
| 2026-08-19 | €5,20 | +4,21 % | €4,96 | €5,45 | €4,84 | 416,45K |
| 2026-08-18 | €4,99 | +8,86 % | €4,58 | €4,99 | €4,58 | 277,00K |
| 2026-08-17 | €4,58 | +0,97 % | €4,57 | €4,61 | €4,48 | 108,06K |
| 2026-08-14 | €4,54 | -2,72 % | €4,67 | €4,69 | €4,51 | 153,45K |
| 2026-08-13 | €4,67 | -0,81 % | €4,70 | €4,78 | €4,67 | 91,75K |
| 2026-08-12 | €4,70 | +0,64 % | €4,68 | €4,86 | €4,64 | 186,68K |
| 2026-08-11 | €4,68 | -1,35 % | €4,74 | €4,74 | €4,66 | 60,14K |
| 2026-08-10 | €4,74 | -4,11 % | €4,97 | €5,06 | €4,60 | 276,13K |
| 2026-08-07 | €4,94 | +4,48 % | €4,75 | €5,02 | €4,72 | 256,15K |
| 2026-08-06 | €4,73 | +0,57 % | €4,73 | €4,78 | €4,71 | 62,69K |
| 2026-08-05 | €4,70 | -0,99 % | €4,74 | €4,75 | €4,64 | 78,54K |
| 2026-08-04 | €4,75 | +2,81 % | €4,60 | €4,78 | €4,60 | 162,57K |
| 2026-08-03 | €4,62 | +0,43 % | €4,61 | €4,62 | €4,42 | 198,98K |
| 2026-07-31 | €4,60 | -3,44 % | €4,70 | €4,82 | €4,60 | 161,10K |
| 2026-07-30 | €4,76 | +0,61 % | €4,68 | €4,88 | €4,64 | 134,41K |
| 2026-07-29 | €4,74 | +1,92 % | €4,71 | €4,79 | €4,62 | 109,57K |
| 2026-07-28 | €4,65 | -6,16 % | €4,80 | €4,93 | €4,63 | 202,97K |
| 2026-07-27 | €4,95 | +3,84 % | €4,85 | €5,10 | €4,85 | 110,18K |
| 2026-07-24 | €4,77 | +1,25 % | €4,71 | €4,81 | €4,70 | 63,88K |
| 2026-07-23 | €4,71 | -5,02 % | €4,90 | €4,97 | €4,69 | 160,18K |
| 2026-07-22 | €4,96 | -2,21 % | €5,07 | €5,10 | €4,70 | 284,41K |
| 2026-07-21 | €5,07 | +6,13 % | €4,86 | €5,32 | €4,86 | 237,25K |
| 2026-07-20 | €4,78 | -1,51 % | €4,85 | €5,01 | €4,66 | 107,26K |
| 2026-07-17 | €4,85 | -7,27 % | €5,00 | €5,02 | €4,65 | 278,03K |
| 2026-07-16 | €5,23 | +3,24 % | €5,06 | €5,44 | €4,83 | 531,38K |
| 2026-07-15 | €5,07 | +5,67 % | €4,96 | €5,25 | €4,85 | 184,75K |
| 2026-07-14 | €4,79 | -2,02 % | €4,88 | €5,06 | €4,76 | 119,16K |
| 2026-07-13 | €4,89 | +4,08 % | €4,70 | €4,97 | €4,68 | 80,70K |
| 2026-07-10 | €4,70 | +3,52 % | €4,63 | €4,88 | €4,57 | 189,73K |
| 2026-07-09 | €4,54 | +2,27 % | €4,56 | €4,65 | €4,50 | 39,90K |
| 2026-07-08 | €4,44 | -4,52 % | €4,64 | €4,64 | €4,41 | 135,23K |
| 2026-07-07 | €4,65 | +0,65 % | €4,79 | €4,82 | €4,59 | 119,81K |
| 2026-07-06 | €4,62 | -0,32 % | €4,68 | €4,83 | €4,48 | 164,42K |
| 2026-07-03 | €4,64 | +3,30 % | €4,53 | €4,69 | €4,45 | 89,04K |
| 2026-07-02 | €4,49 | +5,70 % | €4,40 | €4,70 | €4,32 | 176,74K |
| 2026-07-01 | €4,24 | +5,60 % | €3,98 | €4,35 | €3,90 | 232,94K |
| 2026-06-30 | €4,02 | +0,68 % | €4,02 | €4,08 | €3,86 | 160,86K |
| 2026-06-29 | €3,99 | -0,25 % | €3,94 | €4,18 | €3,91 | 194,43K |
| 2026-06-26 | €4,00 | +4,24 % | €3,85 | €4,05 | €3,82 | 87,16K |
| 2026-06-25 | €3,84 | -0,26 % | €3,94 | €4,03 | €3,78 | 179,25K |
| 2026-06-24 | €3,85 | -6,28 % | €4,18 | €4,20 | €3,80 | 226,51K |
| 2026-06-23 | €4,11 | +0,51 % | €4,04 | €4,20 | €3,91 | 252,39K |
| 2026-06-22 | €4,09 | -1,54 % | €4,20 | €4,24 | €3,84 | 364,47K |
| 2026-06-19 | €4,15 | -8,14 % | €4,39 | €4,39 | €3,95 | 450,25K |
| 2026-06-18 | €4,52 | -0,22 % | €4,57 | €4,63 | €4,46 | 155,33K |
| 2026-06-17 | €4,53 | -1,74 % | €4,67 | €4,69 | €4,45 | 129,79K |
| 2026-06-16 | €4,61 | -7,69 % | €4,90 | €5,01 | €4,60 | 226,04K |
| 2026-06-15 | €4,99 | +5,32 % | €4,95 | €5,27 | €4,89 | 359,03K |
| 2026-06-12 | €4,74 | -1,23 % | €4,79 | €4,95 | €4,70 | 132,99K |
| 2026-06-11 | €4,80 | +2,50 % | €4,72 | €4,87 | €4,67 | 56,61K |
| 2026-06-10 | €4,68 | -1,84 % | €4,74 | €4,85 | €4,39 | 222,21K |
| 2026-06-09 | €4,77 | -6,01 % | €5,10 | €5,12 | €4,77 | 127,46K |
| 2026-06-08 | €5,08 | +7,29 % | €4,66 | €5,10 | €4,66 | 216,25K |
| 2026-06-05 | €4,73 | -3,25 % | €4,77 | €4,99 | €4,67 | 176,00K |
| 2026-06-04 | €4,89 | +2,95 % | €4,70 | €5,03 | €4,56 | 207,31K |
| 2026-06-03 | €4,75 | -0,59 % | €4,80 | €4,85 | €4,64 | 177,15K |
| 2026-06-02 | €4,78 | -8,96 % | €5,20 | €5,20 | €4,70 | 533,00K |
| 2026-06-01 | €5,25 | -1,87 % | €5,30 | €5,42 | €5,13 | 159,77K |
| 2026-05-29 | €5,35 | +0,87 % | €5,41 | €5,54 | €5,21 | 168,14K |