Plastiques du Val de Loire SA ALPVL
EURONEXT · Frankreich · Prozessindustrie
€1,83-0,10 (-5,44 %)
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 | €1,83 | -5,44 % | €1,90 | €1,90 | €1,80 | 19,26K |
| 2026-09-30 | €1,93 | +4,32 % | €1,85 | €1,93 | €1,83 | 5,41K |
| 2026-09-29 | €1,85 | +3,35 % | €1,79 | €1,89 | €1,77 | 10,70K |
| 2026-09-28 | €1,79 | +5,29 % | €1,73 | €1,80 | €1,73 | 13,17K |
| 2026-09-25 | €1,70 | -5,56 % | €1,79 | €1,85 | €1,70 | 7,69K |
| 2026-09-24 | €1,80 | -2,70 % | €1,85 | €1,85 | €1,79 | 21,37K |
| 2026-09-23 | €1,85 | 0,00 % | €1,95 | €1,95 | €1,80 | 9,72K |
| 2026-09-22 | €1,85 | -3,90 % | €1,95 | €1,95 | €1,85 | 12,50K |
| 2026-09-21 | €1,92 | -3,27 % | €1,95 | €2,03 | €1,90 | 14,84K |
| 2026-09-18 | €1,99 | 0,00 % | €1,99 | €1,99 | €1,97 | 2,89K |
| 2026-09-17 | €1,99 | -1,97 % | €2,04 | €2,04 | €1,98 | 6,14K |
| 2026-09-16 | €2,03 | +1,50 % | €2,03 | €2,03 | €1,99 | 3,44K |
| 2026-09-15 | €2,00 | +0,50 % | €2,00 | €2,04 | €2,00 | 6,09K |
| 2026-09-14 | €1,99 | -0,50 % | €1,99 | €2,00 | €1,98 | 35,28K |
| 2026-09-11 | €2,00 | +0,50 % | €2,00 | €2,01 | €1,99 | 1,78K |
| 2026-09-10 | €1,99 | -2,45 % | €2,04 | €2,04 | €1,99 | 12,35K |
| 2026-09-09 | €2,04 | -1,92 % | €2,07 | €2,08 | €2,04 | 9,25K |
| 2026-09-08 | €2,08 | 0,00 % | €2,09 | €2,11 | €2,08 | 3,88K |
| 2026-09-07 | €2,08 | -1,42 % | €2,08 | €2,10 | €2,08 | 6,07K |
| 2026-09-04 | €2,11 | +1,93 % | €2,09 | €2,11 | €2,07 | 5,39K |
| 2026-09-03 | €2,07 | 0,00 % | €2,06 | €2,13 | €2,06 | 11,21K |
| 2026-09-02 | €2,07 | -3,72 % | €2,15 | €2,18 | €2,05 | 13,14K |
| 2026-09-01 | €2,15 | -1,83 % | €2,21 | €2,21 | €2,10 | 20,26K |
| 2026-08-31 | €2,19 | -6,81 % | €2,30 | €2,30 | €2,19 | 30,94K |
| 2026-08-28 | €2,35 | +2,17 % | €2,36 | €2,36 | €2,30 | 11,22K |
| 2026-08-27 | €2,30 | -2,13 % | €2,34 | €2,37 | €2,30 | 8,05K |
| 2026-08-26 | €2,35 | +0,86 % | €2,26 | €2,35 | €2,26 | 7,02K |
| 2026-08-25 | €2,33 | +2,19 % | €2,25 | €2,33 | €2,25 | 728 |
| 2026-08-24 | €2,28 | -1,72 % | €2,35 | €2,35 | €2,27 | 4,07K |
| 2026-08-21 | €2,32 | -2,11 % | €2,30 | €2,32 | €2,28 | 12,04K |
| 2026-08-20 | €2,37 | +0,85 % | €2,34 | €2,37 | €2,31 | 7,03K |
| 2026-08-19 | €2,35 | +2,17 % | €2,26 | €2,35 | €2,26 | 2,26K |
| 2026-08-18 | €2,30 | 0,00 % | €2,26 | €2,35 | €2,26 | 2,92K |
| 2026-08-17 | €2,30 | +2,68 % | €2,24 | €2,34 | €2,24 | 7,58K |
| 2026-08-14 | €2,24 | -1,32 % | €2,27 | €2,29 | €2,23 | 1,73K |
| 2026-08-13 | €2,27 | +3,18 % | €2,26 | €2,30 | €2,22 | 3,67K |
| 2026-08-12 | €2,20 | -3,93 % | €2,29 | €2,30 | €2,20 | 19,39K |
| 2026-08-11 | €2,29 | +0,44 % | €2,35 | €2,35 | €2,28 | 2,08K |
| 2026-08-10 | €2,28 | -2,98 % | €2,36 | €2,38 | €2,28 | 6,22K |
| 2026-08-07 | €2,35 | 0,00 % | €2,35 | €2,35 | €2,31 | 5,62K |
| 2026-08-06 | €2,35 | +0,43 % | €2,34 | €2,36 | €2,32 | 3,73K |
| 2026-08-05 | €2,34 | -1,27 % | €2,40 | €2,40 | €2,30 | 6,45K |
| 2026-08-04 | €2,37 | +1,72 % | €2,40 | €2,40 | €2,34 | 1,96K |
| 2026-08-03 | €2,33 | 0,00 % | €2,35 | €2,35 | €2,30 | 6,40K |
| 2026-07-31 | €2,33 | +3,10 % | €2,27 | €2,34 | €2,27 | 1,38K |
| 2026-07-30 | €2,26 | -1,74 % | €2,30 | €2,38 | €2,25 | 23,89K |
| 2026-07-29 | €2,30 | -5,35 % | €2,42 | €2,42 | €2,28 | 12,79K |
| 2026-07-28 | €2,43 | -3,95 % | €2,46 | €2,48 | €2,35 | 15,38K |
| 2026-07-27 | €2,53 | +1,61 % | €2,49 | €2,53 | €2,49 | 244 |
| 2026-07-24 | €2,49 | -0,40 % | €2,46 | €2,49 | €2,45 | 3,92K |
| 2026-07-23 | €2,50 | -1,96 % | €2,55 | €2,55 | €2,50 | 5,21K |
| 2026-07-22 | €2,55 | -1,54 % | €2,51 | €2,56 | €2,51 | 2,24K |
| 2026-07-21 | €2,59 | -2,26 % | €2,59 | €2,60 | €2,50 | 5,64K |
| 2026-07-20 | €2,65 | -0,38 % | €2,65 | €2,66 | €2,50 | 13,46K |
| 2026-07-17 | €2,66 | +3,91 % | €2,60 | €2,69 | €2,60 | 3,88K |
| 2026-07-16 | €2,56 | -4,12 % | €2,68 | €2,75 | €2,55 | 21,33K |
| 2026-07-15 | €2,67 | +1,14 % | €2,64 | €2,67 | €2,55 | 5,00K |
| 2026-07-14 | €2,64 | 0,00 % | €2,64 | €2,67 | €2,63 | 4,14K |
| 2026-07-13 | €2,64 | +1,15 % | €2,60 | €2,65 | €2,51 | 5,61K |
| 2026-07-10 | €2,61 | +2,76 % | €2,56 | €2,65 | €2,55 | 2,14K |
| 2026-07-09 | €2,54 | -1,17 % | €2,61 | €2,66 | €2,50 | 8,73K |
| 2026-07-08 | €2,57 | -3,02 % | €2,66 | €2,67 | €2,56 | 3,25K |
| 2026-07-07 | €2,65 | 0,00 % | €2,65 | €2,67 | €2,60 | 7,17K |
| 2026-07-06 | €2,65 | -3,28 % | €2,70 | €2,70 | €2,60 | 5,53K |
| 2026-07-03 | €2,74 | +16,60 % | €2,39 | €2,74 | €2,30 | 44,03K |
| 2026-07-02 | €2,35 | +0,86 % | €2,33 | €2,39 | €2,29 | 2,87K |
| 2026-07-01 | €2,33 | +2,64 % | €2,27 | €2,33 | €2,26 | 4,07K |
| 2026-06-30 | €2,27 | -4,22 % | €2,35 | €2,35 | €2,26 | 4,98K |
| 2026-06-29 | €2,37 | +2,60 % | €2,31 | €2,38 | €2,26 | 9,09K |
| 2026-06-26 | €2,31 | +3,59 % | €2,30 | €2,38 | €2,30 | 5,84K |
| 2026-06-25 | €2,23 | -8,98 % | €2,45 | €2,45 | €2,22 | 12,21K |
| 2026-06-24 | €2,45 | -2,00 % | €2,49 | €2,49 | €2,40 | 1,96K |
| 2026-06-23 | €2,50 | +1,63 % | €2,47 | €2,50 | €2,40 | 4,26K |
| 2026-06-22 | €2,46 | -2,38 % | €2,50 | €2,52 | €2,46 | 2,74K |
| 2026-06-19 | €2,52 | -5,97 % | €2,65 | €2,65 | €2,50 | 6,87K |
| 2026-06-18 | €2,68 | +7,20 % | €2,65 | €2,70 | €2,55 | 13,21K |
| 2026-06-17 | €2,50 | -5,30 % | €2,63 | €2,65 | €2,50 | 9,25K |
| 2026-06-16 | €2,64 | +5,60 % | €2,55 | €2,65 | €2,46 | 16,64K |
| 2026-06-15 | €2,50 | +11,11 % | €2,35 | €2,55 | €2,35 | 15,96K |
| 2026-06-12 | €2,25 | -4,66 % | €2,30 | €2,34 | €2,25 | 10,76K |
| 2026-06-11 | €2,36 | -4,07 % | €2,44 | €2,49 | €2,29 | 14,14K |
| 2026-06-10 | €2,46 | -0,40 % | €2,46 | €2,49 | €2,44 | 10,49K |
| 2026-06-09 | €2,47 | -1,20 % | €2,50 | €2,50 | €2,47 | 4,47K |
| 2026-06-08 | €2,50 | -1,57 % | €2,54 | €2,54 | €2,50 | 3,08K |
| 2026-06-05 | €2,54 | -0,78 % | €2,56 | €2,61 | €2,54 | 9,73K |
| 2026-06-04 | €2,56 | -0,39 % | €2,60 | €2,61 | €2,55 | 3,96K |
| 2026-06-03 | €2,57 | +0,78 % | €2,55 | €2,59 | €2,54 | 5,72K |
| 2026-06-02 | €2,55 | +1,59 % | €2,52 | €2,55 | €2,52 | 4,43K |
| 2026-06-01 | €2,51 | 0,00 % | €2,52 | €2,53 | €2,50 | 6,42K |
| 2026-05-29 | €2,51 | +1,21 % | €2,47 | €2,51 | €2,47 | 4,36K |