Fountaine Pajot SA ALFPC
EURONEXT · Frankreich · Langlebige Konsumgüter
€79,00-1,00 (-1,25 %)
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 | €80,00 | 0,00 % | €79,50 | €80,50 | €79,50 | 1,60K |
| 2026-09-29 | €80,00 | +0,63 % | €79,50 | €80,50 | €79,50 | 114 |
| 2026-09-28 | €79,50 | -1,24 % | €80,50 | €80,70 | €79,30 | 131 |
| 2026-09-25 | €80,50 | +1,13 % | €80,00 | €80,50 | €79,50 | 82 |
| 2026-09-24 | €79,60 | +0,13 % | €79,50 | €81,50 | €78,50 | 842 |
| 2026-09-23 | €79,50 | -1,85 % | €81,00 | €81,50 | €79,50 | 692 |
| 2026-09-22 | €81,00 | -0,12 % | €81,50 | €81,50 | €80,50 | 241 |
| 2026-09-21 | €81,10 | +0,12 % | €81,00 | €81,10 | €80,50 | 894 |
| 2026-09-18 | €81,00 | 0,00 % | €81,00 | €81,50 | €81,00 | 487 |
| 2026-09-17 | €81,00 | +1,00 % | €80,00 | €82,90 | €80,00 | 319 |
| 2026-09-16 | €80,20 | +0,75 % | €79,60 | €82,00 | €79,60 | 265 |
| 2026-09-15 | €79,60 | +0,13 % | €79,50 | €80,00 | €79,50 | 396 |
| 2026-09-14 | €79,50 | -2,21 % | €80,00 | €81,00 | €79,50 | 700 |
| 2026-09-11 | €81,30 | +2,91 % | €79,50 | €81,30 | €79,10 | 490 |
| 2026-09-10 | €79,00 | -4,47 % | €82,60 | €83,00 | €77,00 | 2,68K |
| 2026-09-09 | €82,70 | -0,84 % | €83,30 | €83,40 | €82,70 | 340 |
| 2026-09-08 | €83,40 | +0,24 % | €83,10 | €83,40 | €82,70 | 658 |
| 2026-09-07 | €83,20 | -0,24 % | €83,40 | €84,00 | €83,10 | 456 |
| 2026-09-04 | €83,40 | -0,60 % | €83,90 | €83,90 | €83,10 | 350 |
| 2026-09-03 | €83,90 | +1,08 % | €84,00 | €84,00 | €82,80 | 651 |
| 2026-09-02 | €83,00 | -0,60 % | €83,20 | €83,80 | €83,00 | 508 |
| 2026-09-01 | €83,50 | +0,36 % | €83,20 | €84,50 | €83,20 | 363 |
| 2026-08-31 | €83,20 | -0,36 % | €84,00 | €84,50 | €83,20 | 981 |
| 2026-08-28 | €83,50 | -1,88 % | €85,30 | €85,30 | €83,50 | 777 |
| 2026-08-27 | €85,10 | +0,24 % | €84,80 | €85,30 | €84,50 | 716 |
| 2026-08-26 | €84,90 | +0,35 % | €84,60 | €85,00 | €84,50 | 248 |
| 2026-08-25 | €84,60 | -0,24 % | €84,90 | €84,90 | €84,20 | 142 |
| 2026-08-24 | €84,80 | -1,28 % | €85,50 | €85,50 | €83,80 | 1,35K |
| 2026-08-21 | €85,90 | -0,12 % | €86,00 | €86,30 | €85,40 | 476 |
| 2026-08-20 | €86,00 | -0,23 % | €86,00 | €86,50 | €85,70 | 396 |
| 2026-08-19 | €86,20 | +0,23 % | €86,50 | €86,50 | €86,00 | 172 |
| 2026-08-18 | €86,00 | -0,69 % | €87,00 | €87,00 | €86,00 | 575 |
| 2026-08-17 | €86,60 | -0,46 % | €86,80 | €87,00 | €86,60 | 536 |
| 2026-08-14 | €87,00 | +0,46 % | €87,00 | €87,00 | €86,80 | 357 |
| 2026-08-13 | €86,60 | +0,46 % | €86,00 | €87,00 | €86,00 | 1,22K |
| 2026-08-12 | €86,20 | -0,35 % | €86,60 | €86,60 | €86,10 | 296 |
| 2026-08-11 | €86,50 | +0,46 % | €86,00 | €87,00 | €86,00 | 299 |
| 2026-08-10 | €86,10 | -0,58 % | €86,80 | €87,00 | €86,10 | 984 |
| 2026-08-07 | €86,60 | -1,59 % | €88,50 | €88,50 | €86,60 | 293 |
| 2026-08-06 | €88,00 | +2,44 % | €87,00 | €88,00 | €87,00 | 1,50K |
| 2026-08-05 | €85,90 | -0,35 % | €86,20 | €87,00 | €85,80 | 535 |
| 2026-08-04 | €86,20 | 0,00 % | €86,20 | €87,00 | €86,00 | 441 |
| 2026-08-03 | €86,20 | -1,71 % | €87,50 | €87,50 | €85,50 | 2,13K |
| 2026-07-31 | €87,70 | -0,34 % | €88,10 | €88,90 | €87,50 | 239 |
| 2026-07-30 | €88,00 | +1,15 % | €87,00 | €88,50 | €86,60 | 2,42K |
| 2026-07-29 | €87,00 | 0,00 % | €86,90 | €87,30 | €86,00 | 622 |
| 2026-07-28 | €87,00 | -1,14 % | €88,00 | €88,00 | €87,00 | 201 |
| 2026-07-27 | €88,00 | -1,35 % | €89,20 | €89,20 | €88,00 | 700 |
| 2026-07-24 | €89,20 | +1,36 % | €88,90 | €89,20 | €88,50 | 174 |
| 2026-07-23 | €88,00 | -1,12 % | €89,00 | €89,50 | €88,00 | 1,25K |
| 2026-07-22 | €89,00 | 0,00 % | €89,10 | €89,50 | €88,50 | 608 |
| 2026-07-21 | €89,00 | -1,11 % | €90,00 | €90,00 | €89,00 | 6,38K |
| 2026-07-20 | €90,00 | 0,00 % | €90,00 | €90,40 | €90,00 | 565 |
| 2026-07-17 | €90,00 | 0,00 % | €90,00 | €90,80 | €90,00 | 168 |
| 2026-07-16 | €90,00 | -0,44 % | €90,30 | €91,40 | €90,00 | 402 |
| 2026-07-15 | €90,40 | +3,91 % | €87,50 | €90,40 | €87,50 | 2,41K |
| 2026-07-14 | €87,00 | +0,69 % | €86,90 | €87,50 | €86,40 | 677 |
| 2026-07-13 | €86,40 | -0,23 % | €86,70 | €87,50 | €86,40 | 755 |
| 2026-07-10 | €86,60 | 0,00 % | €86,70 | €86,70 | €86,50 | 1,47K |
| 2026-07-09 | €86,60 | -1,03 % | €88,20 | €88,20 | €86,60 | 809 |
| 2026-07-08 | €87,50 | -0,57 % | €88,00 | €88,50 | €87,50 | 2,66K |
| 2026-07-07 | €88,00 | -0,68 % | €88,60 | €90,20 | €88,00 | 989 |
| 2026-07-06 | €88,60 | +0,45 % | €89,30 | €91,80 | €88,60 | 1,71K |
| 2026-07-03 | €88,20 | -1,01 % | €90,50 | €90,50 | €88,20 | 13,55K |
| 2026-07-02 | €89,10 | -2,62 % | €89,50 | €91,00 | €87,20 | 12,69K |
| 2026-07-01 | €91,50 | +0,44 % | €91,60 | €91,60 | €89,60 | 1,70K |
| 2026-06-30 | €91,10 | -0,98 % | €92,00 | €92,00 | €90,50 | 1,16K |
| 2026-06-29 | €92,00 | 0,00 % | €91,90 | €92,50 | €90,00 | 1,10K |
| 2026-06-26 | €92,00 | +1,10 % | €90,90 | €92,00 | €90,90 | 297 |
| 2026-06-25 | €91,00 | -2,15 % | €93,00 | €93,40 | €91,00 | 574 |
| 2026-06-24 | €93,00 | +0,65 % | €92,30 | €93,00 | €91,00 | 483 |
| 2026-06-23 | €92,40 | -0,65 % | €93,00 | €93,50 | €92,10 | 554 |
| 2026-06-22 | €93,00 | -1,59 % | €94,50 | €94,90 | €93,00 | 851 |
| 2026-06-19 | €94,50 | -0,53 % | €95,00 | €95,90 | €94,50 | 383 |
| 2026-06-18 | €95,00 | 0,00 % | €95,00 | €95,50 | €94,90 | 1,03K |
| 2026-06-17 | €95,00 | -2,36 % | €97,30 | €97,30 | €93,60 | 1,09K |
| 2026-06-16 | €97,30 | -2,41 % | €100,00 | €100,00 | €97,00 | 862 |
| 2026-06-15 | €99,70 | +2,26 % | €99,50 | €99,90 | €97,60 | 825 |
| 2026-06-12 | €97,50 | +0,31 % | €97,50 | €99,20 | €97,50 | 1,01K |
| 2026-06-11 | €97,20 | 0,00 % | €97,40 | €98,20 | €97,20 | 134 |
| 2026-06-10 | €97,20 | -1,22 % | €98,50 | €99,00 | €97,00 | 813 |
| 2026-06-09 | €98,40 | -1,60 % | €100,00 | €101,00 | €96,20 | 1,35K |
| 2026-06-08 | €100,00 | -2,15 % | €105,20 | €106,20 | €98,80 | 2,40K |
| 2026-06-05 | €102,20 | +2,20 % | €100,80 | €106,40 | €100,00 | 8,35K |
| 2026-06-04 | €100,00 | +2,15 % | €99,60 | €102,00 | €98,50 | 4,39K |
| 2026-06-03 | €97,90 | +9,02 % | €91,30 | €98,70 | €91,00 | 12,40K |
| 2026-06-02 | €89,80 | -0,99 % | €90,70 | €90,70 | €89,80 | 415 |
| 2026-06-01 | €90,70 | +0,78 % | €89,30 | €91,00 | €89,30 | 1,05K |
| 2026-05-29 | €90,00 | +2,27 % | €88,00 | €90,50 | €88,00 | 664 |
| 2026-05-28 | €88,00 | -1,68 % | €89,50 | €90,80 | €88,00 | 3,17K |