SergeFerrari Group SA ALFER
EURONEXT · Frankreich · Produzierendes Gewerbe
€5,66-0,10 (-1,74 %)
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 | €5,66 | -1,74 % | €5,76 | €5,76 | €5,70 | 1,44K |
| 2026-09-30 | €5,76 | -0,69 % | €5,74 | €5,82 | €5,74 | 637 |
| 2026-09-29 | €5,80 | -1,02 % | €5,92 | €5,92 | €5,80 | 2,67K |
| 2026-09-28 | €5,86 | -1,01 % | €5,88 | €5,88 | €5,86 | 20,66K |
| 2026-09-25 | €5,92 | 0,00 % | €5,92 | €5,98 | €5,80 | 3,50K |
| 2026-09-24 | €5,92 | -0,34 % | €5,92 | €6,00 | €5,92 | 1,44K |
| 2026-09-23 | €5,94 | -1,00 % | €6,02 | €6,02 | €5,94 | 1,16K |
| 2026-09-22 | €6,00 | -0,33 % | €6,02 | €6,02 | €5,98 | 1,15K |
| 2026-09-21 | €6,02 | -0,99 % | €6,02 | €6,12 | €6,02 | 1,28K |
| 2026-09-18 | €6,08 | -1,94 % | €6,26 | €6,26 | €6,08 | 3,16K |
| 2026-09-17 | €6,20 | -0,96 % | €6,24 | €6,26 | €6,20 | 130 |
| 2026-09-16 | €6,26 | -0,32 % | €6,28 | €6,30 | €6,20 | 840 |
| 2026-09-15 | €6,28 | +0,64 % | €6,20 | €6,28 | €6,20 | 177 |
| 2026-09-14 | €6,24 | -1,27 % | €6,30 | €6,32 | €6,24 | 2,09K |
| 2026-09-11 | €6,32 | -2,17 % | €6,52 | €6,52 | €6,32 | 2,65K |
| 2026-09-10 | €6,46 | -0,62 % | €6,54 | €6,54 | €6,46 | 1,93K |
| 2026-09-09 | €6,50 | -2,11 % | €6,46 | €6,60 | €6,46 | 698 |
| 2026-09-08 | €6,64 | -0,90 % | €6,72 | €6,72 | €6,64 | 2,81K |
| 2026-09-07 | €6,70 | -1,76 % | €6,70 | €6,72 | €6,70 | 1,95K |
| 2026-09-04 | €6,82 | +5,57 % | €6,48 | €6,82 | €6,48 | 5,05K |
| 2026-09-03 | €6,46 | -1,52 % | €6,50 | €6,60 | €6,44 | 2,61K |
| 2026-09-02 | €6,56 | 0,00 % | €6,56 | €6,62 | €6,50 | 897 |
| 2026-09-01 | €6,56 | -0,61 % | €6,58 | €6,62 | €6,56 | 836 |
| 2026-08-31 | €6,60 | -1,20 % | €6,60 | €6,60 | €6,60 | 126 |
| 2026-08-28 | €6,68 | +0,91 % | €6,62 | €6,68 | €6,60 | 339 |
| 2026-08-27 | €6,62 | 0,00 % | €6,68 | €6,74 | €6,62 | 1,89K |
| 2026-08-26 | €6,62 | -2,93 % | €6,80 | €6,80 | €6,62 | 1,11K |
| 2026-08-25 | €6,82 | +2,10 % | €6,70 | €6,82 | €6,62 | 973 |
| 2026-08-24 | €6,68 | -0,60 % | €6,68 | €6,82 | €6,68 | 497 |
| 2026-08-21 | €6,72 | -1,18 % | €6,82 | €6,82 | €6,72 | 439 |
| 2026-08-20 | €6,80 | +0,29 % | €6,80 | €6,80 | €6,78 | 415 |
| 2026-08-19 | €6,78 | 0,00 % | €6,80 | €6,80 | €6,78 | 551 |
| 2026-08-18 | €6,78 | -0,59 % | €6,92 | €6,92 | €6,78 | 151 |
| 2026-08-17 | €6,82 | -1,45 % | €6,90 | €6,92 | €6,82 | 726 |
| 2026-08-14 | €6,92 | 0,00 % | €6,92 | €6,92 | €6,84 | 690 |
| 2026-08-13 | €6,92 | +1,17 % | €6,86 | €6,92 | €6,84 | 368 |
| 2026-08-12 | €6,84 | -0,58 % | €6,84 | €6,90 | €6,84 | 282 |
| 2026-08-11 | €6,88 | +0,88 % | €6,82 | €6,92 | €6,82 | 176 |
| 2026-08-10 | €6,82 | -2,85 % | €7,00 | €7,00 | €6,82 | 3,10K |
| 2026-08-07 | €7,02 | -2,77 % | €7,20 | €7,20 | €7,02 | 1,80K |
| 2026-08-06 | €7,22 | +0,84 % | €7,10 | €7,22 | €7,04 | 1,19K |
| 2026-08-05 | €7,16 | -1,38 % | €7,24 | €7,24 | €7,16 | 657 |
| 2026-08-04 | €7,26 | -0,27 % | €7,10 | €7,26 | €7,04 | 2,44K |
| 2026-08-03 | €7,28 | +0,55 % | €7,26 | €7,30 | €7,14 | 2,87K |
| 2026-07-31 | €7,24 | +0,28 % | €7,22 | €7,30 | €7,20 | 401 |
| 2026-07-30 | €7,22 | -1,10 % | €7,30 | €7,30 | €7,22 | 1,25K |
| 2026-07-29 | €7,30 | 0,00 % | €7,32 | €7,40 | €7,30 | 2,34K |
| 2026-07-28 | €7,30 | +0,27 % | €7,30 | €7,30 | €7,30 | 591 |
| 2026-07-27 | €7,28 | -2,41 % | €7,34 | €7,40 | €7,28 | 1,18K |
| 2026-07-24 | €7,46 | +1,91 % | €7,32 | €7,46 | €7,30 | 1,30K |
| 2026-07-23 | €7,32 | 0,00 % | €7,48 | €7,48 | €7,32 | 2,43K |
| 2026-07-22 | €7,32 | -1,35 % | €7,40 | €7,40 | €7,32 | 1,25K |
| 2026-07-21 | €7,42 | +1,64 % | €7,30 | €7,46 | €7,30 | 799 |
| 2026-07-20 | €7,30 | -1,88 % | €7,40 | €7,40 | €7,30 | 473 |
| 2026-07-17 | €7,44 | +1,64 % | €7,30 | €7,44 | €7,30 | 155 |
| 2026-07-16 | €7,32 | -1,08 % | €7,38 | €7,38 | €7,30 | 269 |
| 2026-07-15 | €7,40 | +0,54 % | €7,38 | €7,40 | €7,36 | 761 |
| 2026-07-14 | €7,36 | 0,00 % | €7,36 | €7,36 | €7,36 | 285 |
| 2026-07-13 | €7,36 | 0,00 % | €7,38 | €7,46 | €7,36 | 361 |
| 2026-07-10 | €7,36 | +0,27 % | €7,36 | €7,52 | €7,36 | 34 |
| 2026-07-09 | €7,34 | -0,81 % | €7,42 | €7,50 | €7,34 | 404 |
| 2026-07-08 | €7,40 | 0,00 % | €7,42 | €7,52 | €7,40 | 566 |
| 2026-07-07 | €7,40 | -1,33 % | €7,52 | €7,52 | €7,40 | 210 |
| 2026-07-06 | €7,50 | -1,32 % | €7,54 | €7,54 | €7,50 | 1,39K |
| 2026-07-03 | €7,60 | -2,31 % | €7,64 | €7,70 | €7,60 | 1,82K |
| 2026-07-02 | €7,78 | +1,04 % | €7,78 | €7,96 | €7,78 | 212 |
| 2026-07-01 | €7,70 | 0,00 % | €7,90 | €8,00 | €7,70 | 1,17K |
| 2026-06-30 | €7,70 | -1,28 % | €7,98 | €7,98 | €7,70 | 1,42K |
| 2026-06-29 | €7,80 | -2,50 % | €7,98 | €7,98 | €7,80 | 9,92K |
| 2026-06-26 | €8,00 | +2,56 % | €7,80 | €8,00 | €7,80 | 373 |
| 2026-06-25 | €7,80 | 0,00 % | €8,00 | €8,00 | €7,80 | 262 |
| 2026-06-24 | €7,80 | 0,00 % | €7,80 | €7,80 | €7,80 | 0 |
| 2026-06-23 | €7,80 | 0,00 % | €7,96 | €7,96 | €7,80 | 2,24K |
| 2026-06-22 | €7,80 | +1,30 % | €7,70 | €7,80 | €7,70 | 2,06K |
| 2026-06-19 | €7,70 | -1,28 % | €7,76 | €7,78 | €7,70 | 834 |
| 2026-06-18 | €7,80 | -0,26 % | €7,80 | €7,82 | €7,80 | 1,14K |
| 2026-06-17 | €7,82 | 0,00 % | €7,80 | €7,92 | €7,80 | 322 |
| 2026-06-16 | €7,82 | -0,26 % | €7,84 | €7,96 | €7,80 | 1,22K |
| 2026-06-15 | €7,84 | 0,00 % | €8,00 | €8,00 | €7,84 | 943 |
| 2026-06-12 | €7,84 | 0,00 % | €7,84 | €7,90 | €7,84 | 681 |
| 2026-06-11 | €7,84 | -0,76 % | €7,90 | €8,00 | €7,84 | 2,02K |
| 2026-06-10 | €7,90 | +3,67 % | €7,60 | €7,90 | €7,60 | 6,24K |
| 2026-06-09 | €7,62 | +0,26 % | €7,62 | €7,62 | €7,60 | 1,32K |
| 2026-06-08 | €7,60 | +1,33 % | €7,50 | €7,60 | €7,48 | 822 |
| 2026-06-05 | €7,50 | +0,54 % | €7,46 | €7,56 | €7,46 | 6,22K |
| 2026-06-04 | €7,46 | +3,04 % | €7,30 | €7,50 | €7,30 | 6,85K |
| 2026-06-03 | €7,24 | +0,84 % | €7,26 | €7,46 | €7,20 | 7,13K |
| 2026-06-02 | €7,18 | -0,83 % | €7,14 | €7,18 | €7,12 | 1,67K |
| 2026-06-01 | €7,24 | -0,82 % | €7,28 | €7,28 | €7,20 | 3,04K |
| 2026-05-29 | €7,30 | +1,39 % | €7,26 | €7,30 | €7,20 | 1,92K |