Bernard Loiseau SA ALDBL
EURONEXT · Frankreich · Verbraucherdienstleistungen
€3,66-0,24 (-6,15 %)
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 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 0 |
| 2026-09-29 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 0 |
| 2026-09-28 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 0 |
| 2026-09-25 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 0 |
| 2026-09-24 | €3,90 | +0,52 % | €3,88 | €3,90 | €3,88 | 96 |
| 2026-09-23 | €3,88 | +6,01 % | €3,88 | €3,88 | €3,88 | 1 |
| 2026-09-22 | €3,66 | 0,00 % | €3,66 | €3,66 | €3,66 | 0 |
| 2026-09-21 | €3,66 | 0,00 % | €3,66 | €3,66 | €3,66 | 59 |
| 2026-09-18 | €3,66 | 0,00 % | €3,66 | €3,66 | €3,66 | 0 |
| 2026-09-17 | €3,66 | -8,04 % | €3,66 | €3,66 | €3,66 | 3 |
| 2026-09-16 | €3,98 | 0,00 % | €3,98 | €3,98 | €3,98 | 0 |
| 2026-09-15 | €3,98 | +8,74 % | €4,12 | €4,12 | €3,98 | 48 |
| 2026-09-14 | €3,66 | 0,00 % | €4,00 | €4,00 | €3,66 | 53 |
| 2026-09-11 | €3,66 | +0,55 % | €3,66 | €3,66 | €3,66 | 1 |
| 2026-09-10 | €3,64 | -11,65 % | €3,64 | €3,64 | €3,64 | 5 |
| 2026-09-09 | €4,12 | 0,00 % | €4,12 | €4,12 | €4,12 | 0 |
| 2026-09-08 | €4,12 | 0,00 % | €4,12 | €4,12 | €4,12 | 0 |
| 2026-09-07 | €4,12 | 0,00 % | €4,12 | €4,12 | €4,12 | 0 |
| 2026-09-04 | €4,12 | 0,00 % | €3,82 | €4,12 | €3,82 | 295 |
| 2026-09-03 | €4,12 | +17,05 % | €4,12 | €4,12 | €4,12 | 260 |
| 2026-09-02 | €3,52 | -9,74 % | €4,14 | €4,14 | €3,52 | 56 |
| 2026-09-01 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,90 | 0 |
| 2026-08-31 | €3,90 | -5,34 % | €3,90 | €3,90 | €3,90 | 25 |
| 2026-08-28 | €4,12 | +12,57 % | €4,12 | €4,12 | €4,12 | 5 |
| 2026-08-27 | €3,66 | -11,59 % | €4,10 | €4,10 | €3,66 | 21 |
| 2026-08-26 | €4,14 | +9,52 % | €4,14 | €4,14 | €4,14 | 46 |
| 2026-08-25 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-08-24 | €3,78 | 0,00 % | €3,62 | €3,78 | €3,62 | 110 |
| 2026-08-21 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-08-20 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-08-19 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-08-18 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-08-17 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-08-14 | €3,78 | -0,53 % | €3,78 | €3,78 | €3,78 | 1 |
| 2026-08-13 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 0 |
| 2026-08-12 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 0 |
| 2026-08-11 | €3,80 | +8,57 % | €3,80 | €3,80 | €3,80 | 1 |
| 2026-08-10 | €3,50 | -2,78 % | €3,50 | €3,50 | €3,50 | 140 |
| 2026-08-07 | €3,60 | -5,26 % | €3,52 | €3,60 | €3,52 | 52 |
| 2026-08-06 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 0 |
| 2026-08-05 | €3,80 | +7,95 % | €3,80 | €3,80 | €3,80 | 765 |
| 2026-08-04 | €3,52 | -6,88 % | €3,52 | €3,52 | €3,52 | 70 |
| 2026-08-03 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-07-31 | €3,78 | -0,53 % | €4,14 | €4,14 | €3,78 | 398 |
| 2026-07-30 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 2 |
| 2026-07-29 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 1 |
| 2026-07-28 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 2 |
| 2026-07-27 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 5 |
| 2026-07-24 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 0 |
| 2026-07-23 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 0 |
| 2026-07-22 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 15 |
| 2026-07-21 | €3,80 | +4,40 % | €3,80 | €3,80 | €3,80 | 148 |
| 2026-07-20 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 1,43K |
| 2026-07-17 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-16 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 459 |
| 2026-07-15 | €3,64 | 0,00 % | €3,64 | €3,64 | €3,64 | 218 |
| 2026-07-14 | €3,64 | +2,25 % | €3,64 | €3,64 | €3,64 | 11 |
| 2026-07-13 | €3,56 | +2,30 % | €3,56 | €3,56 | €3,56 | 4 |
| 2026-07-10 | €3,48 | -4,40 % | €3,48 | €3,48 | €3,48 | 41 |
| 2026-07-09 | €3,64 | +7,06 % | €3,64 | €3,64 | €3,64 | 7 |
| 2026-07-08 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 0 |
| 2026-07-07 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 0 |
| 2026-07-06 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 134 |
| 2026-07-03 | €3,40 | 0,00 % | €3,40 | €3,40 | €3,40 | 251 |
| 2026-07-02 | €3,40 | -7,61 % | €3,40 | €3,40 | €3,40 | 5 |
| 2026-07-01 | €3,68 | 0,00 % | €3,68 | €3,68 | €3,68 | 2 |
| 2026-06-30 | €3,68 | +8,24 % | €3,40 | €3,68 | €3,40 | 303 |
| 2026-06-29 | €3,40 | -7,10 % | €3,40 | €3,40 | €3,40 | 72 |
| 2026-06-26 | €3,66 | -1,08 % | €3,66 | €3,66 | €3,66 | 30 |
| 2026-06-25 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 0 |
| 2026-06-24 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 0 |
| 2026-06-23 | €3,70 | 0,00 % | €3,70 | €3,70 | €3,70 | 0 |
| 2026-06-22 | €3,70 | +5,71 % | €3,74 | €3,74 | €3,70 | 6 |
| 2026-06-19 | €3,50 | +2,94 % | €3,76 | €3,76 | €3,50 | 610 |
| 2026-06-18 | €3,40 | -2,30 % | €3,40 | €3,40 | €3,40 | 1 |
| 2026-06-17 | €3,48 | -7,94 % | €3,48 | €3,48 | €3,48 | 49 |
| 2026-06-16 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-06-15 | €3,78 | +5,00 % | €3,34 | €3,78 | €3,34 | 388 |
| 2026-06-12 | €3,60 | -6,74 % | €3,60 | €3,60 | €3,60 | 300 |
| 2026-06-11 | €3,86 | +16,97 % | €3,86 | €3,86 | €3,86 | 4 |
| 2026-06-10 | €3,30 | -20,29 % | €3,30 | €3,30 | €3,30 | 300 |
| 2026-06-09 | €4,14 | +10,11 % | €3,40 | €4,14 | €3,40 | 333 |
| 2026-06-08 | €3,76 | 0,00 % | €3,76 | €3,76 | €3,76 | 0 |
| 2026-06-05 | €3,76 | 0,00 % | €3,76 | €3,76 | €3,76 | 0 |
| 2026-06-04 | €3,76 | +13,94 % | €3,76 | €3,76 | €3,76 | 5 |
| 2026-06-03 | €3,30 | -12,23 % | €3,76 | €3,76 | €3,30 | 44 |
| 2026-06-02 | €3,76 | -1,05 % | €3,76 | €3,76 | €3,76 | 18 |
| 2026-06-01 | €3,80 | 0,00 % | €3,80 | €3,80 | €3,80 | 150 |
| 2026-05-29 | €3,80 | +1,06 % | €3,80 | €3,80 | €3,80 | 203 |
| 2026-05-28 | €3,76 | -0,53 % | €3,76 | €3,76 | €3,76 | 58 |