SOGECLAIR SA ALSOG
EURONEXT · Frankreich · Elektronische Technologie
€31,50+0,50 (+1,61 %)
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 | €31,50 | +1,61 % | €31,20 | €31,20 | €30,80 | 2,29K |
| 2026-09-30 | €31,00 | -1,27 % | €31,60 | €31,60 | €30,80 | 1,16K |
| 2026-09-29 | €31,40 | 0,00 % | €31,40 | €31,60 | €31,30 | 501 |
| 2026-09-28 | €31,40 | 0,00 % | €31,40 | €31,40 | €31,20 | 3,40K |
| 2026-09-25 | €31,40 | +0,64 % | €31,40 | €31,40 | €31,00 | 319 |
| 2026-09-24 | €31,20 | 0,00 % | €31,20 | €31,20 | €30,30 | 1,03K |
| 2026-09-23 | €31,20 | +2,30 % | €30,50 | €31,20 | €30,50 | 650 |
| 2026-09-22 | €30,50 | +1,33 % | €30,10 | €30,50 | €29,90 | 142 |
| 2026-09-21 | €30,10 | +0,33 % | €30,00 | €30,10 | €29,70 | 694 |
| 2026-09-18 | €30,00 | -0,99 % | €30,20 | €30,20 | €29,30 | 2,10K |
| 2026-09-17 | €30,30 | -1,94 % | €30,90 | €30,90 | €30,30 | 186 |
| 2026-09-16 | €30,90 | -1,90 % | €31,70 | €31,70 | €30,90 | 113 |
| 2026-09-15 | €31,50 | -1,56 % | €32,00 | €32,00 | €31,50 | 109 |
| 2026-09-14 | €32,00 | -1,23 % | €32,40 | €32,50 | €32,00 | 259 |
| 2026-09-11 | €32,40 | -0,31 % | €32,50 | €32,80 | €32,30 | 337 |
| 2026-09-10 | €32,50 | -0,91 % | €32,50 | €33,00 | €32,50 | 280 |
| 2026-09-09 | €32,80 | -1,50 % | €33,30 | €33,30 | €32,50 | 977 |
| 2026-09-08 | €33,30 | +0,60 % | €32,90 | €33,30 | €32,90 | 667 |
| 2026-09-07 | €33,10 | +1,85 % | €32,50 | €33,10 | €32,50 | 452 |
| 2026-09-04 | €32,50 | +7,26 % | €33,20 | €33,20 | €31,70 | 1,14K |
| 2026-09-03 | €30,30 | +1,00 % | €30,00 | €30,60 | €30,00 | 242 |
| 2026-09-02 | €30,00 | +1,69 % | €29,70 | €30,00 | €29,70 | 170 |
| 2026-09-01 | €29,50 | 0,00 % | €29,60 | €30,00 | €29,30 | 722 |
| 2026-08-31 | €29,50 | -2,64 % | €30,10 | €30,10 | €29,50 | 628 |
| 2026-08-28 | €30,30 | +0,66 % | €30,20 | €30,30 | €30,10 | 211 |
| 2026-08-27 | €30,10 | -0,99 % | €30,50 | €30,50 | €30,10 | 327 |
| 2026-08-26 | €30,40 | +0,66 % | €30,20 | €30,40 | €30,10 | 850 |
| 2026-08-25 | €30,20 | -0,33 % | €30,50 | €30,60 | €30,20 | 1,17K |
| 2026-08-24 | €30,30 | -5,90 % | €31,50 | €31,70 | €30,00 | 1,11K |
| 2026-08-21 | €32,20 | +0,63 % | €32,00 | €32,20 | €32,00 | 468 |
| 2026-08-20 | €32,00 | 0,00 % | €32,20 | €32,20 | €32,00 | 191 |
| 2026-08-19 | €32,00 | -0,31 % | €32,20 | €32,30 | €32,00 | 639 |
| 2026-08-18 | €32,10 | -0,93 % | €32,30 | €32,60 | €32,10 | 519 |
| 2026-08-17 | €32,40 | -3,28 % | €33,50 | €33,50 | €32,30 | 511 |
| 2026-08-14 | €33,50 | +0,30 % | €33,40 | €33,60 | €33,20 | 141 |
| 2026-08-13 | €33,40 | -0,60 % | €33,60 | €33,60 | €33,40 | 39 |
| 2026-08-12 | €33,60 | +0,60 % | €33,20 | €33,60 | €33,10 | 269 |
| 2026-08-11 | €33,40 | +0,30 % | €33,20 | €33,50 | €33,20 | 99 |
| 2026-08-10 | €33,30 | -2,35 % | €33,00 | €34,10 | €33,00 | 385 |
| 2026-08-07 | €34,10 | -0,58 % | €34,10 | €34,10 | €33,90 | 133 |
| 2026-08-06 | €34,30 | +0,29 % | €34,00 | €34,30 | €34,00 | 14 |
| 2026-08-05 | €34,20 | 0,00 % | €34,30 | €34,30 | €34,20 | 133 |
| 2026-08-04 | €34,20 | +1,18 % | €34,00 | €34,40 | €34,00 | 225 |
| 2026-08-03 | €33,80 | +2,42 % | €32,90 | €35,20 | €32,90 | 405 |
| 2026-07-31 | €33,00 | -7,82 % | €35,50 | €35,50 | €32,50 | 726 |
| 2026-07-30 | €35,80 | +7,51 % | €33,30 | €35,80 | €33,30 | 671 |
| 2026-07-29 | €33,30 | -3,76 % | €34,30 | €34,30 | €33,30 | 576 |
| 2026-07-28 | €34,60 | +1,17 % | €34,20 | €34,60 | €33,90 | 232 |
| 2026-07-27 | €34,20 | -2,01 % | €34,90 | €34,90 | €32,50 | 839 |
| 2026-07-24 | €34,90 | +0,58 % | €37,70 | €37,80 | €34,20 | 414 |
| 2026-07-23 | €34,70 | -1,98 % | €35,40 | €36,00 | €34,70 | 791 |
| 2026-07-22 | €35,40 | -0,28 % | €35,80 | €35,80 | €35,40 | 48 |
| 2026-07-21 | €35,50 | -2,74 % | €36,20 | €36,20 | €34,00 | 886 |
| 2026-07-20 | €36,50 | -4,70 % | €38,30 | €38,40 | €36,50 | 754 |
| 2026-07-17 | €38,30 | -0,52 % | €38,50 | €39,00 | €38,30 | 115 |
| 2026-07-16 | €38,50 | +2,94 % | €37,80 | €40,00 | €37,50 | 1,41K |
| 2026-07-15 | €37,40 | -0,27 % | €37,50 | €37,50 | €37,40 | 30 |
| 2026-07-14 | €37,50 | -0,79 % | €37,80 | €37,80 | €37,50 | 685 |
| 2026-07-13 | €37,80 | +0,80 % | €37,30 | €37,80 | €36,80 | 430 |
| 2026-07-10 | €37,50 | -0,27 % | €37,60 | €37,70 | €37,50 | 102 |
| 2026-07-09 | €37,60 | -0,53 % | €37,60 | €37,90 | €37,60 | 87 |
| 2026-07-08 | €37,80 | -0,26 % | €37,90 | €37,90 | €37,80 | 75 |
| 2026-07-07 | €37,90 | +1,61 % | €37,30 | €37,90 | €37,30 | 195 |
| 2026-07-06 | €37,30 | -0,27 % | €37,50 | €37,90 | €36,80 | 1,06K |
| 2026-07-03 | €37,40 | +1,08 % | €37,00 | €37,40 | €36,80 | 168 |
| 2026-07-02 | €37,00 | -0,54 % | €37,00 | €37,90 | €37,00 | 565 |
| 2026-07-01 | €37,20 | +1,64 % | €37,00 | €37,20 | €36,50 | 435 |
| 2026-06-30 | €36,60 | -0,27 % | €36,70 | €36,90 | €35,80 | 466 |
| 2026-06-29 | €36,70 | +1,10 % | €38,00 | €38,00 | €36,70 | 325 |
| 2026-06-26 | €36,30 | +0,55 % | €36,10 | €36,30 | €35,70 | 685 |
| 2026-06-25 | €36,10 | 0,00 % | €35,90 | €36,20 | €35,90 | 445 |
| 2026-06-24 | €36,10 | +0,56 % | €35,90 | €36,10 | €35,70 | 489 |
| 2026-06-23 | €35,90 | +2,28 % | €34,90 | €35,90 | €34,00 | 808 |
| 2026-06-22 | €35,10 | -1,40 % | €34,90 | €35,40 | €34,90 | 401 |
| 2026-06-19 | €35,60 | +2,59 % | €34,70 | €35,60 | €33,90 | 1,25K |
| 2026-06-18 | €34,70 | +2,36 % | €34,80 | €34,80 | €34,30 | 177 |
| 2026-06-17 | €33,90 | +3,99 % | €32,60 | €35,30 | €32,30 | 1,86K |
| 2026-06-16 | €32,60 | -0,61 % | €32,80 | €32,80 | €32,10 | 905 |
| 2026-06-15 | €32,80 | -0,61 % | €32,70 | €32,80 | €32,70 | 183 |
| 2026-06-12 | €33,00 | 0,00 % | €33,00 | €33,10 | €33,00 | 226 |
| 2026-06-11 | €33,00 | 0,00 % | €33,00 | €33,10 | €33,00 | 529 |
| 2026-06-10 | €33,00 | -0,30 % | €33,00 | €33,30 | €33,00 | 3,93K |
| 2026-06-09 | €33,10 | -1,19 % | €33,40 | €33,80 | €33,10 | 849 |
| 2026-06-08 | €33,50 | -1,18 % | €34,00 | €34,00 | €33,40 | 536 |
| 2026-06-05 | €33,90 | -5,83 % | €35,70 | €36,00 | €33,90 | 1,93K |
| 2026-06-04 | €36,00 | -2,44 % | €37,00 | €37,00 | €36,00 | 164 |
| 2026-06-03 | €36,90 | -2,89 % | €38,00 | €38,00 | €36,10 | 998 |
| 2026-06-02 | €38,00 | -0,78 % | €38,30 | €38,30 | €37,60 | 986 |
| 2026-06-01 | €38,30 | +2,13 % | €37,60 | €40,10 | €36,80 | 2,82K |
| 2026-05-29 | €37,50 | -0,27 % | €37,90 | €37,90 | €37,50 | 92 |