RocTool SA ALROC
EURONEXT · Frankreich · Produzierendes Gewerbe
€1,12-0,07 (-5,88 %)
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 | €1,19 | +3,48 % | €1,13 | €1,20 | €1,10 | 83,57K |
| 2026-09-29 | €1,15 | -0,43 % | €1,15 | €1,15 | €1,10 | 106,72K |
| 2026-09-28 | €1,15 | -0,86 % | €1,17 | €1,22 | €1,15 | 35,26K |
| 2026-09-25 | €1,16 | -2,92 % | €1,18 | €1,18 | €1,15 | 89,16K |
| 2026-09-24 | €1,20 | -4,00 % | €1,24 | €1,24 | €1,19 | 55,15K |
| 2026-09-23 | €1,25 | -0,40 % | €1,25 | €1,25 | €1,20 | 74,16K |
| 2026-09-22 | €1,25 | +2,03 % | €1,19 | €1,26 | €1,18 | 142,54K |
| 2026-09-21 | €1,23 | -0,81 % | €1,20 | €1,25 | €1,20 | 44,23K |
| 2026-09-18 | €1,24 | -4,62 % | €1,27 | €1,27 | €1,20 | 167,53K |
| 2026-09-17 | €1,30 | -2,99 % | €1,34 | €1,34 | €1,29 | 28,15K |
| 2026-09-16 | €1,34 | +6,77 % | €1,25 | €1,35 | €1,25 | 69,28K |
| 2026-09-15 | €1,25 | +1,62 % | €1,23 | €1,26 | €1,22 | 69,28K |
| 2026-09-14 | €1,24 | -3,89 % | €1,25 | €1,26 | €1,23 | 37,81K |
| 2026-09-11 | €1,28 | -4,46 % | €1,32 | €1,35 | €1,26 | 103,47K |
| 2026-09-10 | €1,35 | +0,37 % | €1,32 | €1,38 | €1,32 | 69,75K |
| 2026-09-09 | €1,34 | -3,60 % | €1,37 | €1,37 | €1,31 | 81,72K |
| 2026-09-08 | €1,39 | -2,80 % | €1,42 | €1,42 | €1,35 | 45,42K |
| 2026-09-07 | €1,43 | -3,05 % | €1,47 | €1,49 | €1,42 | 96,72K |
| 2026-09-04 | €1,48 | -0,34 % | €1,48 | €1,48 | €1,42 | 23,33K |
| 2026-09-03 | €1,48 | 0,00 % | €1,48 | €1,48 | €1,44 | 34,41K |
| 2026-09-02 | €1,48 | -0,34 % | €1,44 | €1,48 | €1,42 | 40,27K |
| 2026-09-01 | €1,49 | +1,71 % | €1,45 | €1,49 | €1,40 | 47,46K |
| 2026-08-31 | €1,46 | +0,34 % | €1,46 | €1,46 | €1,41 | 11,05K |
| 2026-08-28 | €1,46 | -3,00 % | €1,46 | €1,48 | €1,40 | 54,72K |
| 2026-08-27 | €1,50 | +1,69 % | €1,46 | €1,50 | €1,43 | 47,50K |
| 2026-08-26 | €1,48 | -1,67 % | €1,51 | €1,51 | €1,44 | 29,08K |
| 2026-08-25 | €1,50 | -1,96 % | €1,52 | €1,58 | €1,49 | 87,17K |
| 2026-08-24 | €1,53 | -5,56 % | €1,62 | €1,62 | €1,52 | 42,43K |
| 2026-08-21 | €1,62 | +1,89 % | €1,70 | €1,70 | €1,53 | 46,79K |
| 2026-08-20 | €1,59 | -1,85 % | €1,61 | €1,62 | €1,55 | 44,60K |
| 2026-08-19 | €1,62 | -2,70 % | €1,64 | €1,67 | €1,57 | 91,19K |
| 2026-08-18 | €1,66 | -5,13 % | €1,79 | €1,79 | €1,63 | 122,10K |
| 2026-08-17 | €1,75 | +9,69 % | €1,61 | €1,78 | €1,58 | 234,16K |
| 2026-08-14 | €1,60 | -4,19 % | €1,66 | €1,75 | €1,57 | 180,16K |
| 2026-08-13 | €1,67 | -2,34 % | €1,72 | €1,79 | €1,67 | 138,44K |
| 2026-08-12 | €1,71 | +4,91 % | €1,64 | €1,75 | €1,60 | 159,57K |
| 2026-08-11 | €1,63 | +1,24 % | €1,62 | €1,63 | €1,52 | 134,03K |
| 2026-08-10 | €1,61 | +2,88 % | €1,64 | €1,67 | €1,54 | 85,66K |
| 2026-08-07 | €1,57 | +0,32 % | €1,60 | €1,68 | €1,55 | 78,10K |
| 2026-08-06 | €1,56 | +7,22 % | €1,45 | €1,60 | €1,45 | 174,22K |
| 2026-08-05 | €1,46 | +0,34 % | €1,47 | €1,50 | €1,42 | 44,07K |
| 2026-08-04 | €1,45 | -3,01 % | €1,50 | €1,50 | €1,39 | 112,98K |
| 2026-08-03 | €1,50 | -2,29 % | €1,50 | €1,58 | €1,45 | 92,83K |
| 2026-07-31 | €1,53 | +7,75 % | €1,40 | €1,54 | €1,40 | 210,00K |
| 2026-07-30 | €1,42 | -1,05 % | €1,43 | €1,47 | €1,41 | 38,98K |
| 2026-07-29 | €1,43 | -3,37 % | €1,42 | €1,48 | €1,41 | 34,28K |
| 2026-07-28 | €1,49 | -1,00 % | €1,49 | €1,53 | €1,42 | 46,42K |
| 2026-07-27 | €1,50 | +1,69 % | €1,47 | €1,53 | €1,38 | 110,89K |
| 2026-07-24 | €1,48 | +6,88 % | €1,35 | €1,49 | €1,33 | 109,21K |
| 2026-07-23 | €1,38 | -0,72 % | €1,39 | €1,48 | €1,32 | 90,54K |
| 2026-07-22 | €1,39 | -10,90 % | €1,60 | €1,60 | €1,38 | 156,37K |
| 2026-07-21 | €1,56 | -4,00 % | €1,60 | €1,70 | €1,51 | 127,39K |
| 2026-07-20 | €1,63 | +16,91 % | €1,46 | €1,80 | €1,43 | 342,95K |
| 2026-07-17 | €1,39 | +26,36 % | €1,30 | €1,49 | €1,23 | 365,63K |
| 2026-07-16 | €1,10 | -3,08 % | €1,13 | €1,14 | €1,05 | 24,72K |
| 2026-07-15 | €1,13 | +0,89 % | €1,15 | €1,15 | €1,13 | 6,98K |
| 2026-07-14 | €1,13 | +4,17 % | €1,06 | €1,13 | €1,06 | 29,84K |
| 2026-07-13 | €1,08 | +1,41 % | €1,10 | €1,13 | €1,04 | 29,73K |
| 2026-07-10 | €1,07 | 0,00 % | €1,09 | €1,09 | €1,05 | 35,10K |
| 2026-07-09 | €1,07 | +1,91 % | €1,05 | €1,08 | €1,04 | 5,52K |
| 2026-07-08 | €1,04 | -5,00 % | €1,05 | €1,10 | €1,04 | 34,82K |
| 2026-07-07 | €1,10 | -0,90 % | €1,10 | €1,13 | €1,10 | 13,41K |
| 2026-07-06 | €1,11 | 0,00 % | €1,09 | €1,12 | €1,03 | 31,07K |
| 2026-07-03 | €1,11 | -4,72 % | €1,12 | €1,15 | €1,00 | 91,85K |
| 2026-07-02 | €1,16 | -1,27 % | €1,15 | €1,18 | €1,13 | 11,47K |
| 2026-07-01 | €1,18 | +3,51 % | €1,14 | €1,20 | €1,14 | 41,18K |
| 2026-06-30 | €1,14 | -4,20 % | €1,19 | €1,19 | €1,11 | 47,04K |
| 2026-06-29 | €1,19 | +9,68 % | €1,17 | €1,22 | €1,14 | 89,63K |
| 2026-06-26 | €1,09 | -1,36 % | €1,06 | €1,16 | €1,01 | 82,92K |
| 2026-06-25 | €1,10 | +7,84 % | €0,99 | €1,19 | €0,96 | 235,42K |
| 2026-06-24 | €1,02 | -3,32 % | €1,00 | €1,04 | €0,97 | 96,90K |
| 2026-06-23 | €1,05 | -7,46 % | €1,18 | €1,18 | €1,00 | 300,78K |
| 2026-06-22 | €1,14 | -7,32 % | €1,24 | €1,24 | €1,13 | 86,59K |
| 2026-06-19 | €1,23 | -1,20 % | €1,25 | €1,25 | €1,22 | 25,25K |
| 2026-06-18 | €1,25 | -4,23 % | €1,30 | €1,32 | €1,22 | 99,08K |
| 2026-06-17 | €1,30 | -7,47 % | €1,39 | €1,43 | €1,30 | 78,77K |
| 2026-06-16 | €1,40 | +7,25 % | €1,27 | €1,45 | €1,27 | 103,91K |
| 2026-06-15 | €1,31 | -6,09 % | €1,40 | €1,43 | €1,27 | 194,43K |
| 2026-06-12 | €1,39 | +16,25 % | €1,20 | €1,42 | €1,19 | 220,82K |
| 2026-06-11 | €1,20 | +1,27 % | €1,19 | €1,23 | €1,16 | 67,60K |
| 2026-06-10 | €1,18 | -6,69 % | €1,27 | €1,27 | €1,15 | 205,40K |
| 2026-06-09 | €1,27 | -5,93 % | €1,30 | €1,30 | €1,18 | 319,58K |
| 2026-06-08 | €1,35 | -13,74 % | €1,49 | €1,49 | €1,22 | 561,16K |
| 2026-06-05 | €1,57 | +5,74 % | €1,54 | €1,70 | €1,52 | 147,33K |
| 2026-06-04 | €1,48 | -10,03 % | €1,60 | €1,60 | €1,44 | 310,42K |
| 2026-06-03 | €1,64 | -6,27 % | €1,76 | €1,82 | €1,59 | 269,92K |
| 2026-06-02 | €1,75 | -6,65 % | €1,90 | €1,93 | €1,75 | 125,17K |
| 2026-06-01 | €1,88 | 0,00 % | €1,88 | €1,91 | €1,79 | 158,70K |
| 2026-05-29 | €1,88 | -2,08 % | €1,89 | €1,95 | €1,84 | 116,09K |
| 2026-05-28 | €1,92 | -0,26 % | €1,91 | €1,92 | €1,81 | 115,96K |