Spartoo SAS ALSPT
EURONEXT · Frankreich · Einzelhandel
€0,25000,00 (0,00 %)
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 | €0,25 | 0,00 % | €0,25 | €0,25 | €0,24 | 20,71K |
| 2026-09-30 | €0,25 | +4,17 % | €0,24 | €0,25 | €0,23 | 57,38K |
| 2026-09-29 | €0,24 | -11,11 % | €0,26 | €0,26 | €0,22 | 110,36K |
| 2026-09-28 | €0,27 | +3,85 % | €0,28 | €0,28 | €0,25 | 47,32K |
| 2026-09-25 | €0,26 | 0,00 % | €0,27 | €0,27 | €0,26 | 80,25K |
| 2026-09-24 | €0,26 | 0,00 % | €0,26 | €0,27 | €0,26 | 43,67K |
| 2026-09-23 | €0,26 | 0,00 % | €0,26 | €0,27 | €0,26 | 21,03K |
| 2026-09-22 | €0,26 | +6,56 % | €0,25 | €0,26 | €0,24 | 407,20K |
| 2026-09-21 | €0,24 | -1,21 % | €0,24 | €0,24 | €0,24 | 1,28K |
| 2026-09-18 | €0,25 | -0,40 % | €0,25 | €0,26 | €0,23 | 7,53K |
| 2026-09-17 | €0,25 | 0,00 % | €0,25 | €0,25 | €0,25 | 1,58K |
| 2026-09-16 | €0,25 | -0,80 % | €0,26 | €0,26 | €0,25 | 2,26K |
| 2026-09-15 | €0,25 | -3,85 % | €0,26 | €0,26 | €0,25 | 3,79K |
| 2026-09-14 | €0,26 | 0,00 % | €0,26 | €0,26 | €0,24 | 4,79K |
| 2026-09-11 | €0,26 | -0,76 % | €0,26 | €0,26 | €0,25 | 13,38K |
| 2026-09-10 | €0,26 | -1,13 % | €0,26 | €0,26 | €0,26 | 2,50K |
| 2026-09-09 | €0,26 | 0,00 % | €0,26 | €0,26 | €0,26 | 0 |
| 2026-09-08 | €0,26 | +2,32 % | €0,26 | €0,27 | €0,25 | 26,52K |
| 2026-09-07 | €0,26 | +3,19 % | €0,26 | €0,26 | €0,25 | 27,77K |
| 2026-09-04 | €0,25 | +7,26 % | €0,24 | €0,26 | €0,23 | 200,46K |
| 2026-09-03 | €0,23 | -4,10 % | €0,24 | €0,24 | €0,23 | 5,00K |
| 2026-09-02 | €0,24 | 0,00 % | €0,24 | €0,24 | €0,24 | 500 |
| 2026-09-01 | €0,24 | +2,09 % | €0,24 | €0,24 | €0,24 | 1,50K |
| 2026-08-31 | €0,24 | -0,42 % | €0,24 | €0,24 | €0,24 | 963 |
| 2026-08-28 | €0,24 | +0,42 % | €0,24 | €0,24 | €0,24 | 501 |
| 2026-08-27 | €0,24 | -0,42 % | €0,24 | €0,24 | €0,24 | 1 |
| 2026-08-26 | €0,24 | 0,00 % | €0,24 | €0,25 | €0,24 | 5,29K |
| 2026-08-25 | €0,24 | -3,61 % | €0,24 | €0,24 | €0,24 | 2,73K |
| 2026-08-24 | €0,25 | +0,40 % | €0,25 | €0,25 | €0,24 | 4,35K |
| 2026-08-21 | €0,25 | +2,90 % | €0,25 | €0,25 | €0,24 | 5,85K |
| 2026-08-20 | €0,24 | -1,23 % | €0,24 | €0,26 | €0,24 | 39,45K |
| 2026-08-19 | €0,24 | +2,09 % | €0,24 | €0,25 | €0,23 | 61,60K |
| 2026-08-18 | €0,24 | -0,42 % | €0,24 | €0,24 | €0,24 | 1 |
| 2026-08-17 | €0,24 | +3,45 % | €0,23 | €0,24 | €0,23 | 12,66K |
| 2026-08-14 | €0,23 | -2,93 % | €0,24 | €0,24 | €0,23 | 3,12K |
| 2026-08-13 | €0,24 | 0,00 % | €0,24 | €0,24 | €0,23 | 1,67K |
| 2026-08-12 | €0,24 | +0,42 % | €0,23 | €0,24 | €0,23 | 820 |
| 2026-08-11 | €0,24 | -0,42 % | €0,24 | €0,24 | €0,23 | 3,74K |
| 2026-08-10 | €0,24 | -0,42 % | €0,24 | €0,24 | €0,23 | 1,56K |
| 2026-08-07 | €0,24 | -1,23 % | €0,24 | €0,24 | €0,23 | 10,18K |
| 2026-08-06 | €0,24 | +1,67 % | €0,24 | €0,24 | €0,23 | 39,75K |
| 2026-08-05 | €0,24 | +3,02 % | €0,23 | €0,24 | €0,22 | 18,38K |
| 2026-08-04 | €0,23 | +3,57 % | €0,22 | €0,23 | €0,22 | 1,34K |
| 2026-08-03 | €0,22 | +0,90 % | €0,23 | €0,23 | €0,22 | 214 |
| 2026-07-31 | €0,22 | -3,48 % | €0,22 | €0,22 | €0,22 | 101 |
| 2026-07-30 | €0,23 | +2,22 % | €0,23 | €0,23 | €0,23 | 2,98K |
| 2026-07-29 | €0,22 | -0,44 % | €0,22 | €0,22 | €0,22 | 1 |
| 2026-07-28 | €0,23 | +2,73 % | €0,22 | €0,23 | €0,22 | 10,00K |
| 2026-07-27 | €0,22 | 0,00 % | €0,22 | €0,22 | €0,22 | 1,46K |
| 2026-07-24 | €0,22 | 0,00 % | €0,21 | €0,22 | €0,21 | 11,32K |
| 2026-07-23 | €0,22 | +0,92 % | €0,22 | €0,22 | €0,22 | 4,33K |
| 2026-07-22 | €0,22 | -0,91 % | €0,22 | €0,22 | €0,22 | 66 |
| 2026-07-21 | €0,22 | +5,77 % | €0,22 | €0,22 | €0,22 | 32,28K |
| 2026-07-20 | €0,21 | -3,26 % | €0,22 | €0,22 | €0,21 | 17,67K |
| 2026-07-17 | €0,22 | -1,83 % | €0,22 | €0,22 | €0,22 | 10,00K |
| 2026-07-16 | €0,22 | -1,35 % | €0,22 | €0,22 | €0,22 | 2 |
| 2026-07-15 | €0,22 | +0,91 % | €0,22 | €0,22 | €0,22 | 9,39K |
| 2026-07-14 | €0,22 | -5,58 % | €0,23 | €0,23 | €0,22 | 9,62K |
| 2026-07-13 | €0,23 | -2,92 % | €0,23 | €0,23 | €0,22 | 4,19K |
| 2026-07-10 | €0,24 | +1,69 % | €0,24 | €0,24 | €0,23 | 4,42K |
| 2026-07-09 | €0,24 | +2,61 % | €0,23 | €0,24 | €0,23 | 5,75K |
| 2026-07-08 | €0,23 | +3,60 % | €0,23 | €0,23 | €0,23 | 13,20K |
| 2026-07-07 | €0,22 | -1,77 % | €0,23 | €0,23 | €0,22 | 4,00K |
| 2026-07-06 | €0,23 | -1,74 % | €0,22 | €0,23 | €0,22 | 2,79K |
| 2026-07-03 | €0,23 | +2,22 % | €0,22 | €0,23 | €0,22 | 2,30K |
| 2026-07-02 | €0,22 | +0,45 % | €0,22 | €0,22 | €0,22 | 5,25K |
| 2026-07-01 | €0,22 | -2,61 % | €0,23 | €0,23 | €0,22 | 33,50K |
| 2026-06-30 | €0,23 | +0,44 % | €0,23 | €0,23 | €0,22 | 4,49K |
| 2026-06-29 | €0,23 | 0,00 % | €0,23 | €0,23 | €0,23 | 1 |
| 2026-06-26 | €0,23 | +2,23 % | €0,22 | €0,23 | €0,22 | 5,11K |
| 2026-06-25 | €0,22 | -2,18 % | €0,23 | €0,23 | €0,22 | 1,10K |
| 2026-06-24 | €0,23 | 0,00 % | €0,22 | €0,23 | €0,22 | 46 |
| 2026-06-23 | €0,23 | -0,87 % | €0,23 | €0,23 | €0,22 | 2,09K |
| 2026-06-22 | €0,23 | +2,21 % | €0,22 | €0,23 | €0,22 | 10,27K |
| 2026-06-19 | €0,23 | 0,00 % | €0,23 | €0,23 | €0,23 | 31 |
| 2026-06-18 | €0,23 | -2,16 % | €0,23 | €0,23 | €0,23 | 491 |
| 2026-06-17 | €0,23 | 0,00 % | €0,23 | €0,23 | €0,23 | 116 |
| 2026-06-16 | €0,23 | +1,32 % | €0,23 | €0,23 | €0,22 | 3,56K |
| 2026-06-15 | €0,23 | +1,33 % | €0,23 | €0,23 | €0,22 | 8,83K |
| 2026-06-12 | €0,22 | +1,35 % | €0,22 | €0,22 | €0,22 | 6,96K |
| 2026-06-11 | €0,22 | -1,77 % | €0,23 | €0,23 | €0,22 | 2,73K |
| 2026-06-10 | €0,23 | -3,00 % | €0,23 | €0,23 | €0,23 | 6,47K |
| 2026-06-09 | €0,23 | +0,43 % | €0,23 | €0,23 | €0,23 | 16 |
| 2026-06-08 | €0,23 | +3,11 % | €0,23 | €0,23 | €0,23 | 1,17K |
| 2026-06-05 | €0,22 | +0,90 % | €0,22 | €0,23 | €0,22 | 220 |
| 2026-06-04 | €0,22 | -3,88 % | €0,22 | €0,23 | €0,22 | 7,05K |
| 2026-06-03 | €0,23 | -0,85 % | €0,23 | €0,23 | €0,23 | 881 |
| 2026-06-02 | €0,23 | 0,00 % | €0,23 | €0,23 | €0,22 | 13,59K |
| 2026-06-01 | €0,23 | -2,09 % | €0,24 | €0,24 | €0,23 | 23,68K |
| 2026-05-29 | €0,24 | -1,65 % | €0,23 | €0,24 | €0,23 | 13,27K |