StreamWIDE ALSTW
EURONEXT · Frankreich · Kommunikation
€68,20-2,80 (-3,94 %)
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 | €71,00 | -2,47 % | €72,40 | €73,20 | €71,00 | 440 |
| 2026-09-29 | €72,80 | -2,15 % | €74,20 | €74,40 | €72,80 | 331 |
| 2026-09-28 | €74,40 | +0,27 % | €73,40 | €74,80 | €73,40 | 426 |
| 2026-09-25 | €74,20 | -1,85 % | €76,60 | €76,60 | €73,20 | 766 |
| 2026-09-24 | €75,60 | -6,67 % | €79,80 | €79,80 | €74,60 | 1,64K |
| 2026-09-23 | €81,00 | -0,74 % | €81,40 | €81,40 | €79,20 | 2,48K |
| 2026-09-22 | €81,60 | -8,52 % | €87,40 | €87,40 | €81,60 | 1,73K |
| 2026-09-21 | €89,20 | +0,68 % | €89,60 | €89,60 | €87,80 | 829 |
| 2026-09-18 | €88,60 | -0,45 % | €89,00 | €89,00 | €87,40 | 204 |
| 2026-09-17 | €89,00 | +1,37 % | €87,60 | €89,00 | €87,40 | 3,65K |
| 2026-09-16 | €87,80 | +2,57 % | €84,80 | €87,80 | €84,80 | 156 |
| 2026-09-15 | €85,60 | +2,15 % | €83,60 | €85,60 | €83,40 | 1,53K |
| 2026-09-14 | €83,80 | +1,45 % | €82,60 | €83,80 | €81,20 | 533 |
| 2026-09-11 | €82,60 | -0,24 % | €82,60 | €82,60 | €82,60 | 14 |
| 2026-09-10 | €82,80 | +0,24 % | €82,60 | €82,80 | €82,00 | 11 |
| 2026-09-09 | €82,60 | +0,49 % | €83,60 | €83,60 | €82,00 | 54 |
| 2026-09-08 | €82,20 | +2,24 % | €81,60 | €83,20 | €81,60 | 947 |
| 2026-09-07 | €80,40 | 0,00 % | €82,00 | €82,00 | €80,40 | 24 |
| 2026-09-04 | €80,40 | -2,19 % | €81,80 | €81,80 | €80,40 | 27 |
| 2026-09-03 | €82,20 | +2,49 % | €80,60 | €82,20 | €80,60 | 41 |
| 2026-09-02 | €80,20 | -0,99 % | €81,20 | €82,80 | €80,20 | 4,05K |
| 2026-09-01 | €81,00 | +0,25 % | €80,80 | €81,00 | €80,80 | 59 |
| 2026-08-31 | €80,80 | -1,70 % | €82,20 | €82,20 | €80,80 | 287 |
| 2026-08-28 | €82,20 | +2,75 % | €80,20 | €82,20 | €80,20 | 696 |
| 2026-08-27 | €80,00 | -2,20 % | €81,80 | €82,00 | €80,00 | 51 |
| 2026-08-26 | €81,80 | +0,25 % | €81,60 | €82,00 | €81,60 | 271 |
| 2026-08-25 | €81,60 | +2,00 % | €80,20 | €81,60 | €80,20 | 232 |
| 2026-08-24 | €80,00 | 0,00 % | €80,00 | €82,00 | €80,00 | 876 |
| 2026-08-21 | €80,00 | +1,78 % | €82,60 | €82,60 | €79,80 | 379 |
| 2026-08-20 | €78,60 | +1,55 % | €77,40 | €78,60 | €77,40 | 61 |
| 2026-08-19 | €77,40 | +0,26 % | €77,40 | €79,00 | €77,40 | 79 |
| 2026-08-18 | €77,20 | -1,03 % | €78,00 | €80,00 | €77,20 | 443 |
| 2026-08-17 | €78,00 | -1,02 % | €79,40 | €79,40 | €77,80 | 139 |
| 2026-08-14 | €78,80 | +1,03 % | €78,20 | €78,80 | €78,20 | 2 |
| 2026-08-13 | €78,00 | -0,51 % | €78,40 | €80,60 | €78,00 | 470 |
| 2026-08-12 | €78,40 | +2,62 % | €76,40 | €78,80 | €76,00 | 449 |
| 2026-08-11 | €76,40 | -1,04 % | €77,20 | €77,20 | €76,40 | 108 |
| 2026-08-10 | €77,20 | -2,03 % | €78,60 | €78,60 | €77,20 | 253 |
| 2026-08-07 | €78,80 | -0,25 % | €78,80 | €78,80 | €77,60 | 39 |
| 2026-08-06 | €79,00 | +0,51 % | €78,60 | €79,00 | €77,60 | 318 |
| 2026-08-05 | €78,60 | +2,61 % | €76,60 | €78,60 | €76,60 | 619 |
| 2026-08-04 | €76,60 | -1,54 % | €77,80 | €80,00 | €76,60 | 822 |
| 2026-08-03 | €77,80 | -1,77 % | €78,60 | €78,60 | €77,40 | 249 |
| 2026-07-31 | €79,20 | +2,86 % | €77,00 | €81,00 | €77,00 | 733 |
| 2026-07-30 | €77,00 | -0,77 % | €77,60 | €77,60 | €77,00 | 153 |
| 2026-07-29 | €77,60 | -0,77 % | €78,40 | €78,40 | €77,60 | 178 |
| 2026-07-28 | €78,20 | +0,26 % | €79,80 | €79,80 | €78,20 | 239 |
| 2026-07-27 | €78,00 | +0,26 % | €78,00 | €80,40 | €78,00 | 968 |
| 2026-07-24 | €77,80 | -1,52 % | €79,00 | €79,40 | €77,80 | 430 |
| 2026-07-23 | €79,00 | +1,28 % | €79,00 | €79,80 | €79,00 | 528 |
| 2026-07-22 | €78,00 | +8,64 % | €80,00 | €82,00 | €74,60 | 1,62K |
| 2026-07-21 | €71,80 | -2,71 % | €73,80 | €73,80 | €71,80 | 422 |
| 2026-07-20 | €73,80 | -0,27 % | €75,20 | €75,20 | €73,60 | 164 |
| 2026-07-17 | €74,00 | -1,60 % | €75,20 | €75,20 | €73,80 | 37 |
| 2026-07-16 | €75,20 | +1,35 % | €74,20 | €75,20 | €73,80 | 337 |
| 2026-07-15 | €74,20 | -1,59 % | €74,80 | €74,80 | €73,80 | 8 |
| 2026-07-14 | €75,40 | -0,53 % | €74,20 | €75,40 | €73,00 | 232 |
| 2026-07-13 | €75,80 | +6,76 % | €76,00 | €76,00 | €75,00 | 534 |
| 2026-07-10 | €71,00 | -6,58 % | €76,00 | €76,00 | €71,00 | 510 |
| 2026-07-09 | €76,00 | -2,06 % | €77,00 | €77,00 | €72,20 | 816 |
| 2026-07-08 | €77,60 | -0,77 % | €78,00 | €78,00 | €77,00 | 3 |
| 2026-07-07 | €78,20 | +0,26 % | €78,00 | €78,20 | €77,00 | 65 |
| 2026-07-06 | €78,00 | +0,78 % | €78,00 | €78,20 | €77,40 | 283 |
| 2026-07-03 | €77,40 | -1,53 % | €78,40 | €80,20 | €77,40 | 512 |
| 2026-07-02 | €78,60 | 0,00 % | €78,60 | €78,60 | €78,60 | 1 |
| 2026-07-01 | €78,60 | -0,25 % | €81,00 | €81,00 | €78,20 | 1,33K |
| 2026-06-30 | €78,80 | -2,72 % | €80,40 | €80,40 | €78,80 | 502 |
| 2026-06-29 | €81,00 | +2,53 % | €81,00 | €81,00 | €81,00 | 252 |
| 2026-06-26 | €79,00 | -0,75 % | €79,60 | €79,60 | €79,00 | 322 |
| 2026-06-25 | €79,60 | 0,00 % | €81,00 | €81,00 | €79,60 | 268 |
| 2026-06-24 | €79,60 | -1,49 % | €80,80 | €80,80 | €79,60 | 456 |
| 2026-06-23 | €80,80 | +0,50 % | €80,40 | €80,80 | €80,40 | 7 |
| 2026-06-22 | €80,40 | -0,50 % | €79,80 | €80,80 | €79,80 | 163 |
| 2026-06-19 | €80,80 | -0,25 % | €81,00 | €81,00 | €80,00 | 23 |
| 2026-06-18 | €81,00 | +0,50 % | €80,20 | €81,00 | €79,80 | 428 |
| 2026-06-17 | €80,60 | +0,75 % | €80,00 | €80,60 | €79,80 | 842 |
| 2026-06-16 | €80,00 | -0,25 % | €80,60 | €80,60 | €80,00 | 19 |
| 2026-06-15 | €80,20 | -0,50 % | €80,20 | €80,40 | €80,20 | 28 |
| 2026-06-12 | €80,60 | -1,23 % | €81,40 | €81,60 | €80,60 | 59 |
| 2026-06-11 | €81,60 | +0,74 % | €80,20 | €81,60 | €80,20 | 90 |
| 2026-06-10 | €81,00 | 0,00 % | €82,20 | €82,20 | €81,00 | 425 |
| 2026-06-09 | €81,00 | 0,00 % | €81,80 | €81,80 | €81,00 | 18 |
| 2026-06-08 | €81,00 | -0,98 % | €81,80 | €81,80 | €81,00 | 160 |
| 2026-06-05 | €81,80 | -0,24 % | €82,00 | €82,00 | €81,80 | 279 |
| 2026-06-04 | €82,00 | 0,00 % | €81,80 | €82,00 | €81,60 | 3,11K |
| 2026-06-03 | €82,00 | +2,50 % | €80,60 | €82,00 | €79,20 | 858 |
| 2026-06-02 | €80,00 | -1,23 % | €81,00 | €81,00 | €80,00 | 446 |
| 2026-06-01 | €81,00 | -1,70 % | €82,40 | €82,40 | €81,00 | 150 |
| 2026-05-29 | €82,40 | +1,23 % | €81,60 | €82,80 | €81,20 | 157 |
| 2026-05-28 | €81,40 | 0,00 % | €81,60 | €81,60 | €81,40 | 11 |