Sirius Media ALSRS
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€0,4590+0,04 (+9,29 %)
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 | €0,42 | +5,00 % | €0,41 | €0,45 | €0,41 | 30,59K |
| 2026-09-29 | €0,40 | +5,24 % | €0,41 | €0,41 | €0,37 | 17,45K |
| 2026-09-28 | €0,38 | -7,07 % | €0,37 | €0,38 | €0,35 | 14,74K |
| 2026-09-25 | €0,41 | +3,26 % | €0,40 | €0,41 | €0,38 | 5,66K |
| 2026-09-24 | €0,40 | -0,70 % | €0,36 | €0,40 | €0,36 | 3,03K |
| 2026-09-23 | €0,40 | -1,36 % | €0,40 | €0,40 | €0,38 | 13,96K |
| 2026-09-22 | €0,40 | +6,20 % | €0,41 | €0,41 | €0,39 | 7,07K |
| 2026-09-21 | €0,38 | -8,99 % | €0,42 | €0,42 | €0,38 | 26,84K |
| 2026-09-18 | €0,42 | -0,38 % | €0,41 | €0,42 | €0,41 | 17,15K |
| 2026-09-17 | €0,42 | -7,10 % | €0,45 | €0,46 | €0,41 | 54,59K |
| 2026-09-16 | €0,45 | -2,04 % | €0,47 | €0,47 | €0,45 | 16,43K |
| 2026-09-15 | €0,46 | -3,85 % | €0,50 | €0,50 | €0,46 | 24,93K |
| 2026-09-14 | €0,48 | -9,26 % | €0,50 | €0,50 | €0,48 | 68,41K |
| 2026-09-11 | €0,53 | +1,73 % | €0,49 | €0,53 | €0,49 | 26,03K |
| 2026-09-10 | €0,52 | +1,96 % | €0,50 | €0,52 | €0,50 | 47,61K |
| 2026-09-09 | €0,51 | 0,00 % | €0,51 | €0,51 | €0,50 | 11,91K |
| 2026-09-08 | €0,51 | +2,00 % | €0,50 | €0,51 | €0,50 | 14,71K |
| 2026-09-07 | €0,50 | -3,83 % | €0,52 | €0,53 | €0,50 | 25,50K |
| 2026-09-04 | €0,52 | +6,10 % | €0,50 | €0,52 | €0,49 | 46,92K |
| 2026-09-03 | €0,49 | -0,41 % | €0,47 | €0,52 | €0,47 | 59,59K |
| 2026-09-02 | €0,49 | +2,46 % | €0,50 | €0,50 | €0,46 | 64,90K |
| 2026-09-01 | €0,48 | -5,79 % | €0,49 | €0,51 | €0,47 | 33,40K |
| 2026-08-31 | €0,51 | -0,04 % | €0,50 | €0,52 | €0,49 | 47,50K |
| 2026-08-28 | €0,51 | -1,92 % | €0,50 | €0,51 | €0,50 | 29,97K |
| 2026-08-27 | €0,52 | +5,26 % | €0,54 | €0,54 | €0,49 | 61,71K |
| 2026-08-26 | €0,49 | -8,16 % | €0,52 | €0,52 | €0,47 | 173,04K |
| 2026-08-25 | €0,54 | +1,59 % | €0,52 | €0,54 | €0,50 | 119,25K |
| 2026-08-24 | €0,53 | -3,06 % | €0,55 | €0,55 | €0,50 | 108,38K |
| 2026-08-21 | €0,55 | +9,22 % | €0,51 | €0,55 | €0,48 | 248,33K |
| 2026-08-20 | €0,50 | -5,71 % | €0,54 | €0,54 | €0,49 | 127,73K |
| 2026-08-19 | €0,53 | -5,29 % | €0,54 | €0,54 | €0,51 | 42,86K |
| 2026-08-18 | €0,56 | +0,85 % | €0,55 | €0,57 | €0,53 | 33,17K |
| 2026-08-17 | €0,56 | +3,58 % | €0,55 | €0,58 | €0,53 | 127,17K |
| 2026-08-14 | €0,54 | -1,65 % | €0,55 | €0,60 | €0,53 | 95,43K |
| 2026-08-13 | €0,55 | -5,84 % | €0,58 | €0,58 | €0,54 | 17,37K |
| 2026-08-12 | €0,58 | -1,70 % | €0,56 | €0,58 | €0,53 | 21,45K |
| 2026-08-11 | €0,59 | -1,69 % | €0,60 | €0,60 | €0,54 | 29,42K |
| 2026-08-10 | €0,60 | -3,09 % | €0,62 | €0,63 | €0,56 | 33,16K |
| 2026-08-07 | €0,62 | -2,60 % | €0,62 | €0,64 | €0,58 | 15,06K |
| 2026-08-06 | €0,63 | -0,55 % | €0,60 | €0,63 | €0,55 | 17,55K |
| 2026-08-05 | €0,64 | +1,27 % | €0,64 | €0,64 | €0,60 | 1,15K |
| 2026-08-04 | €0,63 | -8,70 % | €0,69 | €0,69 | €0,62 | 20,88K |
| 2026-08-03 | €0,69 | -1,43 % | €0,67 | €0,70 | €0,66 | 7,83K |
| 2026-07-31 | €0,70 | +2,94 % | €0,64 | €0,70 | €0,64 | 7,56K |
| 2026-07-30 | €0,68 | +1,49 % | €0,68 | €0,68 | €0,63 | 804 |
| 2026-07-29 | €0,67 | 0,00 % | €0,62 | €0,68 | €0,62 | 2,23K |
| 2026-07-28 | €0,67 | +3,08 % | €0,67 | €0,67 | €0,62 | 3,33K |
| 2026-07-27 | €0,65 | +14,86 % | €0,58 | €0,65 | €0,55 | 21,14K |
| 2026-07-24 | €0,57 | -6,60 % | €0,59 | €0,59 | €0,53 | 28,16K |
| 2026-07-23 | €0,61 | -3,67 % | €0,59 | €0,63 | €0,57 | 20,87K |
| 2026-07-22 | €0,63 | -1,73 % | €0,64 | €0,64 | €0,58 | 10,60K |
| 2026-07-21 | €0,64 | -3,00 % | €0,63 | €0,69 | €0,61 | 14,10K |
| 2026-07-20 | €0,66 | -0,02 % | €0,66 | €0,67 | €0,63 | 3,95K |
| 2026-07-17 | €0,66 | -12,00 % | €0,72 | €0,73 | €0,65 | 26,34K |
| 2026-07-16 | €0,75 | +2,71 % | €0,77 | €0,79 | €0,72 | 23,82K |
| 2026-07-15 | €0,73 | -7,57 % | €0,79 | €0,79 | €0,72 | 29,65K |
| 2026-07-14 | €0,79 | +8,97 % | €0,72 | €0,80 | €0,72 | 21,27K |
| 2026-07-13 | €0,73 | -3,97 % | €0,75 | €0,76 | €0,73 | 9,75K |
| 2026-07-10 | €0,75 | +1,22 % | €0,74 | €0,79 | €0,74 | 11,37K |
| 2026-07-09 | €0,75 | +11,00 % | €0,68 | €0,75 | €0,62 | 17,12K |
| 2026-07-08 | €0,67 | -6,15 % | €0,72 | €0,72 | €0,65 | 21,22K |
| 2026-07-07 | €0,72 | +2,26 % | €0,70 | €0,76 | €0,70 | 13,47K |
| 2026-07-06 | €0,70 | -0,26 % | €0,73 | €0,80 | €0,70 | 77,61K |
| 2026-07-03 | €0,70 | -6,39 % | €0,73 | €0,75 | €0,70 | 16,50K |
| 2026-07-02 | €0,75 | -6,15 % | €0,75 | €0,80 | €0,72 | 10,30K |
| 2026-07-01 | €0,80 | -4,87 % | €0,84 | €0,84 | €0,73 | 25,14K |
| 2026-06-30 | €0,84 | -0,13 % | €0,84 | €0,84 | €0,77 | 13,50K |
| 2026-06-29 | €0,84 | -5,51 % | €0,90 | €0,90 | €0,81 | 20,23K |
| 2026-06-26 | €0,89 | -3,26 % | €0,88 | €0,90 | €0,80 | 62,82K |
| 2026-06-25 | €0,92 | +1,10 % | €0,85 | €0,93 | €0,85 | 16,00K |
| 2026-06-24 | €0,91 | -9,00 % | €1,00 | €1,00 | €0,90 | 60,04K |
| 2026-06-23 | €1,00 | +7,87 % | €0,93 | €1,14 | €0,93 | 81,49K |
| 2026-06-22 | €0,93 | -14,17 % | €1,01 | €1,04 | €0,92 | 36,35K |
| 2026-06-19 | €1,08 | +1,89 % | €1,08 | €1,09 | €0,99 | 36,27K |
| 2026-06-18 | €1,06 | 0,00 % | €1,16 | €1,16 | €1,05 | 58,29K |
| 2026-06-17 | €1,06 | -1,85 % | €1,01 | €1,22 | €0,96 | 44,03K |
| 2026-06-16 | €1,08 | -6,90 % | €1,16 | €1,16 | €0,94 | 57,12K |
| 2026-06-15 | €1,16 | +0,87 % | €1,11 | €1,30 | €1,11 | 46,93K |
| 2026-06-12 | €1,15 | -11,54 % | €1,41 | €1,50 | €1,15 | 107,31K |
| 2026-06-11 | €1,30 | +14,92 % | €1,50 | €1,65 | €1,30 | 155,96K |
| 2026-06-10 | €1,13 | +24,31 % | €1,00 | €1,33 | €0,98 | 442,59K |
| 2026-06-09 | €0,91 | +75,00 % | €0,52 | €0,91 | €0,52 | 206,64K |
| 2026-06-08 | €0,52 | +4,00 % | €0,53 | €0,53 | €0,48 | 2,03K |
| 2026-06-05 | €0,50 | 0,00 % | €0,51 | €0,51 | €0,45 | 8,57K |
| 2026-06-04 | €0,50 | -1,96 % | €0,52 | €0,52 | €0,48 | 18,60K |
| 2026-06-03 | €0,51 | -3,77 % | €0,53 | €0,57 | €0,50 | 13,58K |
| 2026-06-02 | €0,53 | -8,62 % | €0,56 | €0,57 | €0,52 | 7,06K |
| 2026-06-01 | €0,58 | -3,33 % | €0,63 | €0,63 | €0,52 | 8,08K |
| 2026-05-29 | €0,60 | 0,00 % | €0,55 | €0,60 | €0,50 | 23,02K |
| 2026-05-28 | €0,60 | -14,16 % | €0,65 | €0,66 | €0,55 | 17,69K |