Exacompta Clairefontaine SA ALEXA
EURONEXT · Frankreich · Produzierendes Gewerbe
€145,000,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €147,00 | -2,00 % | €149,00 | €149,00 | €147,00 | 15 |
| 2026-09-29 | €150,00 | 0,00 % | €150,00 | €150,00 | €150,00 | 20 |
| 2026-09-28 | €150,00 | -1,96 % | €151,00 | €151,00 | €150,00 | 48 |
| 2026-09-25 | €153,00 | 0,00 % | €153,00 | €153,00 | €153,00 | 14 |
| 2026-09-24 | €153,00 | -2,55 % | €153,00 | €153,00 | €153,00 | 5 |
| 2026-09-23 | €157,00 | 0,00 % | €157,00 | €157,00 | €157,00 | 2 |
| 2026-09-22 | €157,00 | 0,00 % | €157,00 | €157,00 | €157,00 | 14 |
| 2026-09-21 | €157,00 | +1,95 % | €153,00 | €157,00 | €153,00 | 33 |
| 2026-09-18 | €154,00 | +0,65 % | €154,00 | €154,00 | €154,00 | 29 |
| 2026-09-17 | €153,00 | 0,00 % | €153,00 | €153,00 | €153,00 | 0 |
| 2026-09-16 | €153,00 | -0,65 % | €154,00 | €154,00 | €153,00 | 20 |
| 2026-09-15 | €154,00 | -0,65 % | €155,00 | €155,00 | €154,00 | 21 |
| 2026-09-14 | €155,00 | -0,64 % | €155,00 | €155,00 | €155,00 | 33 |
| 2026-09-11 | €156,00 | 0,00 % | €160,00 | €160,00 | €156,00 | 32 |
| 2026-09-10 | €156,00 | -3,11 % | €157,00 | €157,00 | €156,00 | 20 |
| 2026-09-09 | €161,00 | -0,62 % | €161,00 | €161,00 | €161,00 | 319 |
| 2026-09-08 | €162,00 | +1,89 % | €158,00 | €162,00 | €158,00 | 22 |
| 2026-09-07 | €159,00 | +0,63 % | €158,00 | €159,00 | €158,00 | 43 |
| 2026-09-04 | €158,00 | +1,28 % | €157,00 | €158,00 | €157,00 | 19 |
| 2026-09-03 | €156,00 | +0,65 % | €156,00 | €156,00 | €156,00 | 15 |
| 2026-09-02 | €155,00 | -4,32 % | €155,00 | €155,00 | €155,00 | 31 |
| 2026-09-01 | €162,00 | 0,00 % | €162,00 | €162,00 | €162,00 | 0 |
| 2026-08-31 | €162,00 | 0,00 % | €162,00 | €162,00 | €162,00 | 1 |
| 2026-08-28 | €162,00 | +3,18 % | €162,00 | €162,00 | €162,00 | 1 |
| 2026-08-27 | €157,00 | +0,64 % | €156,00 | €157,00 | €156,00 | 65 |
| 2026-08-26 | €156,00 | 0,00 % | €156,00 | €156,00 | €156,00 | 26 |
| 2026-08-25 | €156,00 | -1,27 % | €156,00 | €156,00 | €156,00 | 30 |
| 2026-08-24 | €158,00 | -1,25 % | €159,00 | €159,00 | €158,00 | 60 |
| 2026-08-21 | €160,00 | -0,62 % | €162,00 | €162,00 | €160,00 | 13 |
| 2026-08-20 | €161,00 | -0,62 % | €161,00 | €161,00 | €161,00 | 5 |
| 2026-08-19 | €162,00 | 0,00 % | €162,00 | €162,00 | €162,00 | 18 |
| 2026-08-18 | €162,00 | 0,00 % | €162,00 | €162,00 | €162,00 | 121 |
| 2026-08-17 | €162,00 | 0,00 % | €162,00 | €162,00 | €162,00 | 0 |
| 2026-08-14 | €162,00 | 0,00 % | €162,00 | €162,00 | €162,00 | 0 |
| 2026-08-13 | €162,00 | -3,57 % | €167,00 | €167,00 | €162,00 | 136 |
| 2026-08-12 | €168,00 | 0,00 % | €168,00 | €168,00 | €168,00 | 0 |
| 2026-08-11 | €168,00 | +0,60 % | €168,00 | €168,00 | €168,00 | 5 |
| 2026-08-10 | €167,00 | -0,60 % | €167,00 | €167,00 | €167,00 | 3 |
| 2026-08-07 | €168,00 | 0,00 % | €168,00 | €168,00 | €168,00 | 1 |
| 2026-08-06 | €168,00 | 0,00 % | €168,00 | €168,00 | €168,00 | 54 |
| 2026-08-05 | €168,00 | 0,00 % | €168,00 | €168,00 | €168,00 | 5 |
| 2026-08-04 | €168,00 | +1,20 % | €168,00 | €168,00 | €168,00 | 4 |
| 2026-08-03 | €166,00 | 0,00 % | €166,00 | €166,00 | €166,00 | 0 |
| 2026-07-31 | €166,00 | 0,00 % | €166,00 | €166,00 | €166,00 | 0 |
| 2026-07-30 | €166,00 | 0,00 % | €166,00 | €166,00 | €166,00 | 7 |
| 2026-07-29 | €166,00 | 0,00 % | €166,00 | €166,00 | €166,00 | 17 |
| 2026-07-28 | €166,00 | -0,60 % | €166,00 | €166,00 | €166,00 | 8 |
| 2026-07-27 | €167,00 | -1,18 % | €168,00 | €168,00 | €167,00 | 5 |
| 2026-07-24 | €169,00 | 0,00 % | €169,00 | €169,00 | €169,00 | 0 |
| 2026-07-23 | €169,00 | 0,00 % | €169,00 | €169,00 | €169,00 | 0 |
| 2026-07-22 | €169,00 | 0,00 % | €169,00 | €169,00 | €169,00 | 0 |
| 2026-07-21 | €169,00 | +1,81 % | €166,00 | €169,00 | €166,00 | 10 |
| 2026-07-20 | €166,00 | -1,78 % | €169,00 | €169,00 | €166,00 | 27 |
| 2026-07-17 | €169,00 | -0,59 % | €169,00 | €169,00 | €169,00 | 2 |
| 2026-07-16 | €170,00 | +3,66 % | €167,00 | €170,00 | €167,00 | 252 |
| 2026-07-15 | €164,00 | +1,23 % | €162,00 | €164,00 | €162,00 | 9 |
| 2026-07-14 | €162,00 | -0,61 % | €162,00 | €162,00 | €162,00 | 12 |
| 2026-07-13 | €163,00 | -0,61 % | €163,00 | €163,00 | €163,00 | 83 |
| 2026-07-10 | €164,00 | 0,00 % | €164,00 | €164,00 | €164,00 | 0 |
| 2026-07-09 | €164,00 | +0,61 % | €163,00 | €164,00 | €163,00 | 3 |
| 2026-07-08 | €163,00 | 0,00 % | €163,00 | €163,00 | €163,00 | 3 |
| 2026-07-07 | €163,00 | +0,62 % | €163,00 | €163,00 | €163,00 | 20 |
| 2026-07-06 | €162,00 | -0,61 % | €162,00 | €162,00 | €162,00 | 1 |
| 2026-07-03 | €163,00 | 0,00 % | €163,00 | €163,00 | €163,00 | 2 |
| 2026-07-02 | €163,00 | 0,00 % | €163,00 | €163,00 | €163,00 | 0 |
| 2026-07-01 | €163,00 | 0,00 % | €163,00 | €163,00 | €163,00 | 3 |
| 2026-06-30 | €163,00 | -1,21 % | €164,00 | €164,00 | €163,00 | 4 |
| 2026-06-29 | €165,00 | 0,00 % | €165,00 | €165,00 | €165,00 | 1 |
| 2026-06-26 | €165,00 | +0,61 % | €165,00 | €165,00 | €165,00 | 6 |
| 2026-06-25 | €164,00 | 0,00 % | €164,00 | €164,00 | €164,00 | 0 |
| 2026-06-24 | €164,00 | +1,23 % | €162,00 | €164,00 | €162,00 | 87 |
| 2026-06-23 | €162,00 | 0,00 % | €162,00 | €162,00 | €162,00 | 4 |
| 2026-06-22 | €162,00 | -1,82 % | €164,00 | €164,00 | €162,00 | 11 |
| 2026-06-19 | €165,00 | 0,00 % | €165,00 | €165,00 | €165,00 | 65 |
| 2026-06-18 | €165,00 | 0,00 % | €165,00 | €165,00 | €165,00 | 0 |
| 2026-06-17 | €165,00 | 0,00 % | €165,00 | €165,00 | €165,00 | 0 |
| 2026-06-16 | €165,00 | 0,00 % | €165,00 | €165,00 | €165,00 | 2 |
| 2026-06-15 | €165,00 | +1,85 % | €163,00 | €165,00 | €163,00 | 41 |
| 2026-06-12 | €162,00 | 0,00 % | €162,00 | €162,00 | €162,00 | 10 |
| 2026-06-11 | €162,00 | 0,00 % | €162,00 | €162,00 | €162,00 | 0 |
| 2026-06-10 | €162,00 | 0,00 % | €162,00 | €162,00 | €162,00 | 32 |
| 2026-06-09 | €162,00 | +0,62 % | €162,00 | €162,00 | €162,00 | 2 |
| 2026-06-08 | €161,00 | +0,63 % | €161,00 | €161,00 | €161,00 | 2 |
| 2026-06-05 | €160,00 | +1,91 % | €160,00 | €160,00 | €160,00 | 17 |
| 2026-06-04 | €157,00 | -2,48 % | €157,00 | €157,00 | €157,00 | 10 |
| 2026-06-03 | €161,00 | -4,73 % | €161,00 | €161,00 | €161,00 | 5 |
| 2026-06-02 | €169,00 | 0,00 % | €169,00 | €169,00 | €169,00 | 20 |
| 2026-06-01 | €169,00 | +1,81 % | €170,00 | €170,00 | €169,00 | 23 |
| 2026-05-29 | €166,00 | 0,00 % | €167,00 | €167,00 | €166,00 | 24 |
| 2026-05-28 | €166,00 | +3,75 % | €166,00 | €166,00 | €166,00 | 12 |