Gerard Perrier Industrie SA ALPER
EURONEXT · Frankreich · Elektronische Technologie
€73,60-1,00 (-1,34 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €73,60 | -4,17 % | €74,00 | €74,00 | €73,60 | 760 |
| 2026-09-30 | €76,80 | -4,95 % | €75,80 | €77,00 | €75,40 | 1,64K |
| 2026-09-29 | €80,80 | 0,00 % | €80,80 | €80,80 | €80,80 | 0 |
| 2026-09-28 | €80,80 | 0,00 % | €80,80 | €80,80 | €80,80 | 0 |
| 2026-09-25 | €80,80 | 0,00 % | €80,80 | €80,80 | €80,80 | 0 |
| 2026-09-24 | €80,80 | 0,00 % | €80,80 | €80,80 | €80,80 | 0 |
| 2026-09-23 | €80,80 | 0,00 % | €80,80 | €80,80 | €80,80 | 0 |
| 2026-09-22 | €80,80 | 0,00 % | €80,80 | €80,80 | €80,80 | 0 |
| 2026-09-21 | €80,80 | 0,00 % | €80,80 | €80,80 | €80,80 | 0 |
| 2026-09-18 | €80,80 | 0,00 % | €80,80 | €80,80 | €80,80 | 0 |
| 2026-09-17 | €80,80 | 0,00 % | €80,80 | €80,80 | €80,80 | 0 |
| 2026-09-16 | €80,80 | 0,00 % | €80,80 | €80,80 | €80,80 | 0 |
| 2026-09-15 | €80,80 | 0,00 % | €80,80 | €80,80 | €80,80 | 0 |
| 2026-09-14 | €80,80 | 0,00 % | €80,80 | €80,80 | €80,80 | 0 |
| 2026-09-11 | €80,80 | 0,00 % | €80,80 | €80,80 | €80,80 | 0 |
| 2026-09-10 | €80,80 | 0,00 % | €80,80 | €80,80 | €80,80 | 0 |
| 2026-09-09 | €80,80 | 0,00 % | €80,80 | €80,80 | €80,80 | 0 |
| 2026-09-08 | €80,80 | 0,00 % | €80,80 | €80,80 | €80,80 | 0 |
| 2026-09-07 | €80,80 | 0,00 % | €80,80 | €80,80 | €80,80 | 0 |
| 2026-09-04 | €80,80 | -1,46 % | €82,00 | €82,20 | €80,60 | 1,31K |
| 2026-09-03 | €82,00 | -0,73 % | €82,60 | €82,80 | €82,00 | 376 |
| 2026-09-02 | €82,60 | +1,23 % | €81,80 | €82,60 | €81,80 | 1,26K |
| 2026-09-01 | €81,60 | -0,24 % | €81,80 | €82,00 | €81,60 | 821 |
| 2026-08-31 | €81,80 | 0,00 % | €81,80 | €82,40 | €81,80 | 645 |
| 2026-08-28 | €81,80 | -0,24 % | €82,00 | €82,00 | €81,60 | 751 |
| 2026-08-27 | €82,00 | -0,24 % | €82,20 | €82,40 | €81,80 | 1,39K |
| 2026-08-26 | €82,20 | -1,44 % | €83,20 | €83,20 | €82,00 | 853 |
| 2026-08-25 | €83,40 | -0,24 % | €83,60 | €83,60 | €82,60 | 865 |
| 2026-08-24 | €83,60 | 0,00 % | €83,60 | €83,60 | €83,40 | 469 |
| 2026-08-21 | €83,60 | -1,18 % | €84,60 | €84,60 | €83,60 | 921 |
| 2026-08-20 | €84,60 | +0,24 % | €84,60 | €84,80 | €84,20 | 341 |
| 2026-08-19 | €84,40 | +0,96 % | €83,60 | €84,40 | €83,60 | 985 |
| 2026-08-18 | €83,60 | -0,48 % | €84,00 | €84,00 | €83,40 | 602 |
| 2026-08-17 | €84,00 | +1,94 % | €83,80 | €86,00 | €83,60 | 1,75K |
| 2026-08-14 | €82,40 | 0,00 % | €82,40 | €82,60 | €81,80 | 659 |
| 2026-08-13 | €82,40 | -0,72 % | €83,00 | €83,00 | €81,60 | 6,52K |
| 2026-08-12 | €83,00 | -0,95 % | €83,80 | €83,80 | €83,00 | 475 |
| 2026-08-11 | €83,80 | +1,45 % | €82,80 | €83,80 | €82,60 | 956 |
| 2026-08-10 | €82,60 | +2,48 % | €80,60 | €82,80 | €80,60 | 2,00K |
| 2026-08-07 | €80,60 | +0,25 % | €80,20 | €80,60 | €80,00 | 966 |
| 2026-08-06 | €80,40 | +0,25 % | €80,40 | €80,40 | €80,20 | 90 |
| 2026-08-05 | €80,20 | +0,25 % | €80,00 | €80,60 | €79,80 | 1,49K |
| 2026-08-04 | €80,00 | +0,25 % | €79,80 | €80,00 | €79,60 | 383 |
| 2026-08-03 | €79,80 | -0,25 % | €80,00 | €80,60 | €79,80 | 2,02K |
| 2026-07-31 | €80,00 | -0,74 % | €80,60 | €80,60 | €80,00 | 573 |
| 2026-07-30 | €80,60 | 0,00 % | €80,60 | €80,70 | €79,80 | 2,60K |
| 2026-07-29 | €80,60 | +0,25 % | €80,40 | €80,60 | €80,40 | 490 |
| 2026-07-28 | €80,40 | -0,25 % | €80,60 | €80,80 | €80,40 | 696 |
| 2026-07-27 | €80,60 | +0,25 % | €80,60 | €80,60 | €80,20 | 376 |
| 2026-07-24 | €80,40 | 0,00 % | €80,60 | €80,60 | €80,20 | 165 |
| 2026-07-23 | €80,40 | -0,74 % | €81,00 | €81,00 | €80,40 | 425 |
| 2026-07-22 | €81,00 | +0,50 % | €80,60 | €81,00 | €80,60 | 90 |
| 2026-07-21 | €80,60 | +0,25 % | €80,20 | €80,60 | €80,20 | 409 |
| 2026-07-20 | €80,40 | 0,00 % | €80,60 | €81,20 | €80,40 | 326 |
| 2026-07-17 | €80,40 | -1,47 % | €81,60 | €81,60 | €80,40 | 549 |
| 2026-07-16 | €81,60 | -0,49 % | €82,00 | €82,00 | €81,60 | 1,31K |
| 2026-07-15 | €82,00 | 0,00 % | €82,20 | €82,20 | €81,20 | 3,35K |
| 2026-07-14 | €82,00 | -0,24 % | €82,20 | €82,40 | €82,00 | 1,29K |
| 2026-07-13 | €82,20 | -1,20 % | €83,80 | €83,80 | €81,60 | 1,67K |
| 2026-07-10 | €83,20 | 0,00 % | €83,20 | €83,20 | €83,00 | 57 |
| 2026-07-09 | €83,20 | 0,00 % | €83,20 | €83,20 | €83,00 | 88 |
| 2026-07-08 | €83,20 | +0,24 % | €83,20 | €83,20 | €83,00 | 4,80K |
| 2026-07-07 | €83,00 | 0,00 % | €83,20 | €83,20 | €83,00 | 107 |
| 2026-07-06 | €83,00 | 0,00 % | €83,00 | €83,20 | €83,00 | 283 |
| 2026-07-03 | €83,00 | 0,00 % | €83,00 | €83,20 | €83,00 | 102 |
| 2026-07-02 | €83,00 | -0,24 % | €83,20 | €83,20 | €82,80 | 285 |
| 2026-07-01 | €83,20 | +0,48 % | €83,00 | €83,60 | €83,00 | 405 |
| 2026-06-30 | €82,80 | +0,73 % | €82,20 | €83,00 | €82,20 | 332 |
| 2026-06-29 | €82,20 | +1,23 % | €81,20 | €82,20 | €80,80 | 6,25K |
| 2026-06-26 | €81,20 | -1,46 % | €82,20 | €82,20 | €81,20 | 1,09K |
| 2026-06-25 | €82,40 | -0,48 % | €82,80 | €83,60 | €82,40 | 631 |
| 2026-06-24 | €82,80 | -0,72 % | €83,40 | €83,40 | €82,80 | 449 |
| 2026-06-23 | €83,40 | -0,48 % | €83,60 | €83,60 | €83,20 | 220 |
| 2026-06-22 | €83,80 | +0,48 % | €84,00 | €84,00 | €83,20 | 764 |
| 2026-06-19 | €83,40 | 0,00 % | €83,20 | €83,40 | €82,20 | 830 |
| 2026-06-18 | €83,40 | -2,11 % | €83,20 | €84,20 | €82,20 | 1,05K |
| 2026-06-17 | €85,20 | +0,24 % | €85,00 | €85,20 | €83,80 | 1,44K |
| 2026-06-16 | €85,00 | 0,00 % | €85,00 | €85,40 | €84,40 | 1,75K |
| 2026-06-15 | €85,00 | 0,00 % | €85,00 | €86,00 | €84,40 | 452 |
| 2026-06-12 | €85,00 | 0,00 % | €85,00 | €85,80 | €84,20 | 1,16K |
| 2026-06-11 | €85,00 | 0,00 % | €84,80 | €85,80 | €84,40 | 1,36K |
| 2026-06-10 | €85,00 | 0,00 % | €85,00 | €85,00 | €84,20 | 2,70K |
| 2026-06-09 | €85,00 | -0,93 % | €85,80 | €85,80 | €84,40 | 694 |
| 2026-06-08 | €85,80 | +1,66 % | €84,40 | €85,80 | €84,00 | 1,77K |
| 2026-06-05 | €84,40 | -0,71 % | €85,00 | €85,60 | €84,00 | 1,43K |
| 2026-06-04 | €85,00 | +0,24 % | €84,80 | €85,00 | €84,00 | 507 |
| 2026-06-03 | €84,80 | +0,24 % | €84,60 | €84,80 | €84,40 | 484 |
| 2026-06-02 | €84,60 | -0,47 % | €85,00 | €85,00 | €84,60 | 265 |
| 2026-06-01 | €85,00 | -1,39 % | €86,20 | €86,20 | €84,40 | 1,39K |
| 2026-05-29 | €86,20 | +0,94 % | €85,60 | €86,40 | €85,60 | 411 |