Rising Stone SA ALRIS
EURONEXT · Frankreich · Finanzen
€40,40-0,20 (-0,49 %)
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 | €40,80 | -1,92 % | €40,80 | €40,80 | €40,80 | 33 |
| 2026-09-30 | €41,60 | +3,23 % | €40,10 | €41,80 | €40,10 | 2,32K |
| 2026-09-29 | €40,30 | +2,28 % | €40,00 | €41,90 | €39,20 | 5,76K |
| 2026-09-28 | €39,40 | -1,13 % | €40,00 | €40,25 | €39,20 | 6,01K |
| 2026-09-25 | €39,85 | -0,87 % | €40,50 | €40,55 | €39,20 | 2,93K |
| 2026-09-24 | €40,20 | +1,26 % | €40,00 | €42,95 | €39,80 | 10,45K |
| 2026-09-23 | €39,70 | -3,64 % | €41,00 | €41,25 | €38,00 | 5,12K |
| 2026-09-22 | €41,20 | -2,60 % | €42,45 | €42,45 | €40,60 | 1,25K |
| 2026-09-21 | €42,30 | -0,47 % | €42,90 | €43,10 | €42,00 | 2,69K |
| 2026-09-18 | €42,50 | -0,47 % | €42,70 | €42,70 | €42,50 | 653 |
| 2026-09-17 | €42,70 | +0,71 % | €43,00 | €43,10 | €42,50 | 2,04K |
| 2026-09-16 | €42,40 | -1,40 % | €42,70 | €42,90 | €42,35 | 1,39K |
| 2026-09-15 | €43,00 | -0,69 % | €43,50 | €43,50 | €43,00 | 938 |
| 2026-09-14 | €43,30 | -0,46 % | €43,45 | €43,45 | €43,30 | 994 |
| 2026-09-11 | €43,50 | -2,14 % | €44,50 | €44,50 | €43,50 | 1,79K |
| 2026-09-10 | €44,45 | -1,22 % | €44,60 | €44,60 | €44,00 | 1,40K |
| 2026-09-09 | €45,00 | -0,99 % | €45,40 | €45,40 | €44,70 | 2,19K |
| 2026-09-08 | €45,45 | -0,33 % | €45,60 | €45,60 | €45,40 | 1,64K |
| 2026-09-07 | €45,60 | -0,44 % | €45,90 | €45,90 | €45,00 | 1,57K |
| 2026-09-04 | €45,80 | -0,22 % | €45,90 | €46,10 | €45,70 | 1,09K |
| 2026-09-03 | €45,90 | -1,71 % | €46,60 | €46,60 | €45,80 | 927 |
| 2026-09-02 | €46,70 | -0,43 % | €46,50 | €47,00 | €45,60 | 1,44K |
| 2026-09-01 | €46,90 | -2,29 % | €47,95 | €48,15 | €46,85 | 2,03K |
| 2026-08-31 | €48,00 | -0,31 % | €49,00 | €49,00 | €47,90 | 1,58K |
| 2026-08-28 | €48,15 | +0,10 % | €48,30 | €49,00 | €48,15 | 1,30K |
| 2026-08-27 | €48,10 | -2,04 % | €48,90 | €49,30 | €48,10 | 925 |
| 2026-08-26 | €49,10 | +0,41 % | €49,00 | €49,10 | €48,70 | 399 |
| 2026-08-25 | €48,90 | -0,51 % | €49,15 | €49,60 | €48,90 | 1,38K |
| 2026-08-24 | €49,15 | -0,71 % | €49,70 | €49,70 | €49,15 | 1,00K |
| 2026-08-21 | €49,50 | -0,30 % | €49,70 | €49,70 | €49,50 | 1,90K |
| 2026-08-20 | €49,65 | -1,68 % | €50,80 | €50,80 | €49,65 | 2,44K |
| 2026-08-19 | €50,50 | 0,00 % | €50,20 | €50,70 | €49,80 | 758 |
| 2026-08-18 | €50,50 | -0,39 % | €50,80 | €50,80 | €50,30 | 673 |
| 2026-08-17 | €50,70 | 0,00 % | €50,70 | €50,80 | €50,40 | 1,83K |
| 2026-08-14 | €50,70 | -0,20 % | €50,80 | €50,80 | €50,50 | 1,22K |
| 2026-08-13 | €50,80 | 0,00 % | €50,90 | €50,90 | €50,60 | 241 |
| 2026-08-12 | €50,80 | +0,59 % | €50,40 | €50,80 | €50,40 | 2,17K |
| 2026-08-11 | €50,50 | +1,00 % | €50,30 | €50,80 | €50,30 | 604 |
| 2026-08-10 | €50,00 | +0,20 % | €49,90 | €50,80 | €49,90 | 6,16K |
| 2026-08-07 | €49,90 | -0,20 % | €50,00 | €50,10 | €49,80 | 583 |
| 2026-08-06 | €50,00 | -0,20 % | €49,85 | €50,10 | €49,85 | 660 |
| 2026-08-05 | €50,10 | +1,01 % | €49,55 | €50,10 | €49,50 | 1,59K |
| 2026-08-04 | €49,60 | -0,80 % | €50,00 | €50,00 | €49,60 | 1,77K |
| 2026-08-03 | €50,00 | 0,00 % | €49,85 | €50,10 | €49,85 | 852 |
| 2026-07-31 | €50,00 | +0,20 % | €50,00 | €50,10 | €49,80 | 1,03K |
| 2026-07-30 | €49,90 | +0,20 % | €49,60 | €50,00 | €49,60 | 148 |
| 2026-07-29 | €49,80 | -0,40 % | €49,80 | €50,10 | €49,70 | 941 |
| 2026-07-28 | €50,00 | +0,40 % | €49,50 | €50,00 | €49,50 | 415 |
| 2026-07-27 | €49,80 | -0,40 % | €50,00 | €50,20 | €49,80 | 448 |
| 2026-07-24 | €50,00 | +0,50 % | €49,75 | €50,20 | €49,70 | 2,30K |
| 2026-07-23 | €49,75 | -0,30 % | €50,20 | €50,20 | €49,05 | 535 |
| 2026-07-22 | €49,90 | 0,00 % | €49,90 | €50,00 | €49,90 | 1,15K |
| 2026-07-21 | €49,90 | +4,39 % | €48,65 | €49,90 | €48,60 | 432 |
| 2026-07-20 | €47,80 | -4,02 % | €50,00 | €50,00 | €47,10 | 2,43K |
| 2026-07-17 | €49,80 | +1,01 % | €50,00 | €50,10 | €49,30 | 2,05K |
| 2026-07-16 | €49,30 | -0,70 % | €50,00 | €50,00 | €49,05 | 658 |
| 2026-07-15 | €49,65 | -0,70 % | €50,30 | €50,30 | €49,00 | 819 |
| 2026-07-14 | €50,00 | 0,00 % | €50,40 | €50,40 | €50,00 | 329 |
| 2026-07-13 | €50,00 | -0,99 % | €50,10 | €50,30 | €50,00 | 532 |
| 2026-07-10 | €50,50 | +1,00 % | €50,10 | €50,80 | €49,80 | 716 |
| 2026-07-09 | €50,00 | 0,00 % | €49,60 | €50,30 | €49,60 | 316 |
| 2026-07-08 | €50,00 | -3,85 % | €51,00 | €51,60 | €49,90 | 1,72K |
| 2026-07-07 | €52,00 | -0,19 % | €53,20 | €53,20 | €52,00 | 1,75K |
| 2026-07-06 | €52,10 | +8,77 % | €48,50 | €53,00 | €48,50 | 3,84K |
| 2026-07-03 | €47,90 | -0,21 % | €48,00 | €48,00 | €47,90 | 544 |
| 2026-07-02 | €48,00 | 0,00 % | €48,20 | €48,40 | €48,00 | 1,76K |
| 2026-07-01 | €48,00 | 0,00 % | €48,00 | €48,50 | €47,60 | 791 |
| 2026-06-30 | €48,00 | +0,63 % | €48,00 | €48,50 | €47,75 | 1,23K |
| 2026-06-29 | €47,70 | +1,49 % | €47,10 | €48,85 | €47,10 | 1,62K |
| 2026-06-26 | €47,00 | -1,05 % | €47,50 | €47,50 | €46,80 | 1,07K |
| 2026-06-25 | €47,50 | +0,64 % | €47,10 | €47,80 | €47,00 | 2,40K |
| 2026-06-24 | €47,20 | -2,88 % | €48,40 | €48,40 | €47,10 | 653 |
| 2026-06-23 | €48,60 | +0,31 % | €48,25 | €48,60 | €47,85 | 1,16K |
| 2026-06-22 | €48,45 | -0,92 % | €48,70 | €48,90 | €48,05 | 804 |
| 2026-06-19 | €48,90 | -0,20 % | €49,00 | €49,20 | €48,30 | 2,33K |
| 2026-06-18 | €49,00 | +0,31 % | €49,00 | €49,10 | €48,60 | 3,35K |
| 2026-06-17 | €48,85 | +2,20 % | €48,00 | €49,40 | €48,00 | 482 |
| 2026-06-16 | €47,80 | -1,04 % | €48,30 | €48,95 | €47,80 | 1,29K |
| 2026-06-15 | €48,30 | +3,32 % | €47,00 | €48,30 | €47,00 | 846 |
| 2026-06-12 | €46,75 | +1,85 % | €45,90 | €47,50 | €45,70 | 1,40K |
| 2026-06-11 | €45,90 | +0,33 % | €45,95 | €45,95 | €45,55 | 1,09K |
| 2026-06-10 | €45,75 | +1,67 % | €45,00 | €47,20 | €45,00 | 806 |
| 2026-06-09 | €45,00 | -1,21 % | €45,70 | €45,70 | €44,75 | 3,31K |
| 2026-06-08 | €45,55 | -0,98 % | €46,00 | €46,20 | €45,55 | 1,47K |
| 2026-06-05 | €46,00 | -2,23 % | €47,20 | €47,90 | €46,00 | 3,18K |
| 2026-06-04 | €47,05 | -1,57 % | €47,80 | €48,00 | €47,05 | 1,55K |
| 2026-06-03 | €47,80 | -1,65 % | €48,40 | €48,60 | €47,15 | 2,38K |
| 2026-06-02 | €48,60 | -0,82 % | €48,90 | €48,90 | €48,30 | 1,05K |
| 2026-06-01 | €49,00 | +0,20 % | €49,20 | €49,20 | €48,90 | 811 |
| 2026-05-29 | €48,90 | -0,20 % | €49,00 | €49,30 | €48,80 | 264 |