STIF ALSTI
EURONEXT · Frankreich · Produzierendes Gewerbe
€45,60-1,00 (-2,15 %)
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 | €46,60 | +0,17 % | €46,56 | €46,84 | €46,00 | 6,93K |
| 2026-09-29 | €46,52 | +1,13 % | €46,00 | €47,38 | €45,24 | 14,90K |
| 2026-09-28 | €46,00 | -0,43 % | €46,00 | €46,30 | €45,50 | 4,75K |
| 2026-09-25 | €46,20 | +1,72 % | €45,50 | €46,20 | €45,10 | 6,30K |
| 2026-09-24 | €45,42 | -0,83 % | €45,60 | €46,20 | €45,10 | 5,10K |
| 2026-09-23 | €45,80 | +1,10 % | €45,40 | €46,18 | €45,40 | 3,04K |
| 2026-09-22 | €45,30 | -2,50 % | €46,40 | €46,48 | €44,32 | 10,27K |
| 2026-09-21 | €46,46 | -0,56 % | €46,72 | €47,00 | €46,00 | 7,72K |
| 2026-09-18 | €46,72 | -0,89 % | €47,20 | €47,50 | €46,72 | 3,37K |
| 2026-09-17 | €47,14 | +1,16 % | €46,70 | €47,30 | €46,32 | 6,18K |
| 2026-09-16 | €46,60 | +0,65 % | €46,40 | €47,40 | €46,30 | 5,40K |
| 2026-09-15 | €46,30 | -0,69 % | €46,70 | €46,96 | €46,14 | 3,26K |
| 2026-09-14 | €46,62 | -2,06 % | €47,60 | €47,68 | €46,62 | 2,39K |
| 2026-09-11 | €47,60 | +0,13 % | €47,60 | €48,32 | €47,50 | 5,12K |
| 2026-09-10 | €47,54 | -0,13 % | €47,90 | €48,52 | €46,44 | 7,92K |
| 2026-09-09 | €47,60 | -5,18 % | €50,20 | €50,35 | €47,60 | 3,75K |
| 2026-09-08 | €50,20 | -0,99 % | €50,50 | €50,80 | €49,86 | 4,48K |
| 2026-09-07 | €50,70 | +2,01 % | €49,80 | €51,50 | €49,80 | 8,28K |
| 2026-09-04 | €49,70 | -0,60 % | €50,00 | €50,30 | €49,70 | 2,94K |
| 2026-09-03 | €50,00 | +3,09 % | €48,50 | €50,25 | €48,50 | 6,69K |
| 2026-09-02 | €48,50 | +1,89 % | €47,50 | €49,00 | €47,22 | 6,24K |
| 2026-09-01 | €47,60 | +1,67 % | €46,86 | €47,70 | €46,62 | 7,71K |
| 2026-08-31 | €46,82 | -1,43 % | €47,22 | €47,70 | €46,82 | 5,76K |
| 2026-08-28 | €47,50 | -0,50 % | €47,76 | €48,40 | €47,00 | 7,21K |
| 2026-08-27 | €47,74 | -1,77 % | €48,80 | €49,00 | €47,60 | 4,04K |
| 2026-08-26 | €48,60 | 0,00 % | €48,60 | €49,00 | €48,40 | 2,44K |
| 2026-08-25 | €48,60 | -0,04 % | €48,50 | €49,38 | €48,30 | 2,85K |
| 2026-08-24 | €48,62 | +1,17 % | €48,30 | €49,18 | €47,96 | 6,56K |
| 2026-08-21 | €48,06 | -0,04 % | €48,00 | €48,60 | €48,00 | 2,47K |
| 2026-08-20 | €48,08 | -2,87 % | €49,20 | €49,20 | €47,52 | 7,48K |
| 2026-08-19 | €49,50 | -2,17 % | €50,60 | €50,70 | €47,40 | 13,58K |
| 2026-08-18 | €50,60 | -1,75 % | €51,05 | €51,40 | €50,50 | 4,68K |
| 2026-08-17 | €51,50 | -0,87 % | €52,40 | €52,60 | €51,05 | 5,34K |
| 2026-08-14 | €51,95 | +1,07 % | €51,50 | €52,40 | €51,50 | 3,00K |
| 2026-08-13 | €51,40 | +0,10 % | €51,20 | €51,90 | €51,20 | 2,22K |
| 2026-08-12 | €51,35 | -0,48 % | €51,00 | €51,95 | €51,00 | 3,83K |
| 2026-08-11 | €51,60 | +1,08 % | €51,45 | €51,60 | €51,00 | 1,89K |
| 2026-08-10 | €51,05 | -0,87 % | €51,60 | €52,00 | €51,00 | 8,15K |
| 2026-08-07 | €51,50 | -1,53 % | €52,30 | €52,55 | €51,50 | 4,54K |
| 2026-08-06 | €52,30 | -0,85 % | €52,40 | €52,70 | €51,75 | 3,05K |
| 2026-08-05 | €52,75 | +0,67 % | €52,80 | €53,00 | €52,10 | 6,27K |
| 2026-08-04 | €52,40 | +1,75 % | €51,50 | €53,55 | €51,25 | 10,96K |
| 2026-08-03 | €51,50 | -0,96 % | €52,00 | €52,00 | €50,75 | 5,82K |
| 2026-07-31 | €52,00 | -0,10 % | €52,40 | €52,55 | €51,90 | 5,22K |
| 2026-07-30 | €52,05 | +1,66 % | €51,00 | €52,50 | €51,00 | 6,40K |
| 2026-07-29 | €51,20 | -0,58 % | €51,60 | €51,60 | €50,80 | 6,22K |
| 2026-07-28 | €51,50 | -1,90 % | €52,15 | €52,80 | €51,45 | 8,06K |
| 2026-07-27 | €52,50 | +0,96 % | €52,00 | €53,30 | €52,00 | 12,37K |
| 2026-07-24 | €52,00 | -2,07 % | €52,60 | €53,00 | €51,50 | 4,18K |
| 2026-07-23 | €53,10 | +0,57 % | €53,20 | €53,60 | €49,64 | 34,27K |
| 2026-07-22 | €52,80 | +0,09 % | €52,90 | €53,55 | €52,50 | 2,79K |
| 2026-07-21 | €52,75 | +1,74 % | €52,00 | €53,15 | €51,90 | 2,58K |
| 2026-07-20 | €51,85 | -0,67 % | €52,00 | €52,80 | €51,80 | 5,93K |
| 2026-07-17 | €52,20 | +1,36 % | €51,50 | €52,80 | €50,80 | 9,34K |
| 2026-07-16 | €51,50 | -1,44 % | €52,00 | €52,30 | €51,20 | 5,65K |
| 2026-07-15 | €52,25 | -1,42 % | €53,05 | €53,20 | €52,00 | 3,71K |
| 2026-07-14 | €53,00 | -0,75 % | €53,60 | €53,60 | €52,70 | 2,63K |
| 2026-07-13 | €53,40 | +1,42 % | €52,75 | €53,60 | €52,20 | 5,20K |
| 2026-07-10 | €52,65 | +1,25 % | €52,00 | €52,70 | €51,80 | 3,73K |
| 2026-07-09 | €52,00 | +2,56 % | €50,90 | €52,20 | €50,65 | 3,78K |
| 2026-07-08 | €50,70 | -2,78 % | €51,80 | €52,20 | €50,20 | 6,30K |
| 2026-07-07 | €52,15 | +0,29 % | €52,00 | €52,75 | €51,90 | 3,77K |
| 2026-07-06 | €52,00 | +1,46 % | €50,80 | €52,45 | €50,40 | 5,28K |
| 2026-07-03 | €51,25 | +1,18 % | €50,65 | €51,80 | €50,65 | 5,40K |
| 2026-07-02 | €50,65 | +0,90 % | €50,20 | €51,10 | €49,62 | 7,24K |
| 2026-07-01 | €50,20 | -2,90 % | €51,20 | €52,65 | €49,62 | 15,03K |
| 2026-06-30 | €51,70 | -4,08 % | €53,90 | €54,40 | €50,10 | 19,29K |
| 2026-06-29 | €53,90 | +1,99 % | €53,00 | €55,20 | €53,00 | 17,91K |
| 2026-06-26 | €52,85 | +0,38 % | €53,00 | €54,20 | €51,55 | 33,17K |
| 2026-06-25 | €52,65 | -9,38 % | €58,10 | €59,00 | €52,40 | 29,82K |
| 2026-06-24 | €58,10 | -1,94 % | €59,00 | €59,10 | €58,10 | 15,54K |
| 2026-06-23 | €59,25 | -1,17 % | €59,40 | €59,50 | €58,50 | 14,96K |
| 2026-06-22 | €59,95 | +2,22 % | €60,00 | €60,15 | €58,65 | 18,89K |
| 2026-06-19 | €58,65 | -0,59 % | €59,00 | €59,60 | €58,65 | 12,45K |
| 2026-06-18 | €59,00 | -0,34 % | €59,50 | €59,60 | €58,50 | 22,78K |
| 2026-06-17 | €59,20 | +0,08 % | €59,15 | €60,10 | €59,00 | 13,47K |
| 2026-06-16 | €59,15 | +1,11 % | €58,50 | €59,40 | €58,00 | 17,25K |
| 2026-06-15 | €58,50 | +2,36 % | €57,40 | €59,50 | €57,40 | 16,30K |
| 2026-06-12 | €57,15 | 0,00 % | €58,25 | €58,95 | €57,15 | 11,64K |
| 2026-06-11 | €57,15 | -0,44 % | €57,40 | €58,20 | €57,05 | 7,29K |
| 2026-06-10 | €57,40 | +2,14 % | €56,00 | €57,80 | €55,75 | 21,05K |
| 2026-06-09 | €56,20 | -1,40 % | €56,80 | €57,75 | €56,00 | 8,28K |
| 2026-06-08 | €57,00 | 0,00 % | €56,00 | €57,60 | €56,00 | 9,69K |
| 2026-06-05 | €57,00 | +0,97 % | €56,50 | €57,95 | €56,00 | 17,46K |
| 2026-06-04 | €56,45 | +1,16 % | €55,25 | €57,60 | €54,65 | 8,85K |
| 2026-06-03 | €55,80 | -6,06 % | €58,80 | €59,60 | €54,05 | 28,56K |
| 2026-06-02 | €59,40 | +0,68 % | €59,00 | €60,20 | €58,60 | 12,93K |
| 2026-06-01 | €59,00 | -1,50 % | €59,85 | €60,40 | €58,80 | 23,31K |
| 2026-05-29 | €59,90 | +3,45 % | €58,85 | €60,60 | €57,90 | 20,21K |
| 2026-05-28 | €57,90 | +2,75 % | €56,90 | €58,30 | €56,35 | 23,61K |