Tractial ALTRA
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€2,72+0,13 (+5,02 %)
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 | €2,59 | -6,67 % | €2,76 | €2,85 | €2,54 | 16,20K |
| 2026-09-29 | €2,78 | -3,31 % | €2,87 | €2,95 | €2,76 | 14,43K |
| 2026-09-28 | €2,87 | -4,33 % | €2,76 | €3,01 | €2,76 | 3,63K |
| 2026-09-25 | €3,00 | +0,17 % | €2,86 | €3,00 | €2,86 | 6,58K |
| 2026-09-24 | €2,99 | +1,18 % | €2,81 | €3,06 | €2,73 | 12,68K |
| 2026-09-23 | €2,96 | 0,00 % | €2,97 | €2,97 | €2,90 | 5,47K |
| 2026-09-22 | €2,96 | -5,43 % | €3,10 | €3,13 | €2,89 | 10,16K |
| 2026-09-21 | €3,13 | +5,03 % | €3,00 | €3,15 | €2,91 | 26,20K |
| 2026-09-18 | €2,98 | +0,68 % | €2,94 | €3,10 | €2,90 | 29,67K |
| 2026-09-17 | €2,96 | +6,09 % | €2,98 | €3,02 | €2,87 | 17,32K |
| 2026-09-16 | €2,79 | -0,89 % | €2,78 | €2,94 | €2,78 | 17,74K |
| 2026-09-15 | €2,82 | -4,25 % | €2,96 | €3,08 | €2,82 | 18,25K |
| 2026-09-14 | €2,94 | +13,95 % | €2,60 | €2,94 | €2,60 | 18,16K |
| 2026-09-11 | €2,58 | +1,18 % | €2,50 | €2,75 | €2,50 | 13,37K |
| 2026-09-10 | €2,55 | +0,79 % | €2,63 | €2,63 | €2,51 | 4,87K |
| 2026-09-09 | €2,53 | -2,50 % | €2,63 | €2,63 | €2,49 | 8,29K |
| 2026-09-08 | €2,60 | -2,44 % | €2,66 | €2,66 | €2,41 | 13,24K |
| 2026-09-07 | €2,66 | -2,56 % | €2,74 | €2,75 | €2,55 | 10,40K |
| 2026-09-04 | €2,73 | +1,87 % | €2,78 | €2,78 | €2,52 | 7,92K |
| 2026-09-03 | €2,68 | -3,42 % | €2,61 | €2,70 | €2,50 | 21,62K |
| 2026-09-02 | €2,78 | +3,93 % | €2,61 | €2,80 | €2,60 | 3,57K |
| 2026-09-01 | €2,67 | -8,72 % | €2,85 | €2,85 | €2,63 | 10,95K |
| 2026-08-31 | €2,92 | -1,85 % | €2,85 | €2,95 | €2,85 | 16,32K |
| 2026-08-28 | €2,98 | 0,00 % | €2,98 | €2,98 | €2,85 | 3,60K |
| 2026-08-27 | €2,98 | +4,20 % | €2,86 | €2,99 | €2,86 | 9,98K |
| 2026-08-26 | €2,86 | -6,84 % | €3,02 | €3,02 | €2,86 | 19,47K |
| 2026-08-25 | €3,07 | -3,15 % | €3,15 | €3,24 | €2,95 | 20,54K |
| 2026-08-24 | €3,17 | +5,67 % | €3,03 | €3,18 | €2,73 | 29,50K |
| 2026-08-21 | €3,00 | +20,48 % | €2,50 | €3,09 | €2,50 | 85,05K |
| 2026-08-20 | €2,49 | +4,18 % | €2,25 | €2,49 | €2,24 | 12,83K |
| 2026-08-19 | €2,39 | +3,91 % | €2,37 | €2,39 | €2,17 | 7,14K |
| 2026-08-18 | €2,30 | -0,86 % | €2,32 | €2,38 | €2,13 | 15,03K |
| 2026-08-17 | €2,32 | +8,67 % | €2,12 | €2,33 | €2,02 | 39,02K |
| 2026-08-14 | €2,13 | -3,17 % | €2,22 | €2,22 | €2,00 | 3,12K |
| 2026-08-13 | €2,20 | +10,25 % | €2,05 | €2,24 | €2,05 | 19,42K |
| 2026-08-12 | €2,00 | +8,11 % | €1,85 | €2,00 | €1,80 | 3,83K |
| 2026-08-11 | €1,85 | +2,21 % | €1,83 | €1,89 | €1,82 | 6,13K |
| 2026-08-10 | €1,81 | -6,80 % | €1,86 | €1,93 | €1,76 | 13,43K |
| 2026-08-07 | €1,94 | +2,43 % | €1,98 | €1,98 | €1,90 | 2,12K |
| 2026-08-06 | €1,90 | -1,76 % | €1,93 | €1,98 | €1,88 | 5,92K |
| 2026-08-05 | €1,93 | -2,92 % | €1,99 | €1,99 | €1,86 | 4,12K |
| 2026-08-04 | €1,99 | +0,51 % | €1,98 | €1,99 | €1,92 | 2,59K |
| 2026-08-03 | €1,98 | +3,02 % | €2,00 | €2,00 | €1,91 | 1,36K |
| 2026-07-31 | €1,92 | -3,90 % | €2,03 | €2,04 | €1,92 | 2,31K |
| 2026-07-30 | €2,00 | +5,16 % | €1,90 | €2,05 | €1,90 | 2,03K |
| 2026-07-29 | €1,90 | -4,52 % | €1,98 | €2,05 | €1,90 | 5,42K |
| 2026-07-28 | €1,99 | -3,40 % | €2,06 | €2,06 | €1,94 | 3,36K |
| 2026-07-27 | €2,06 | +3,10 % | €1,96 | €2,09 | €1,93 | 3,42K |
| 2026-07-24 | €2,00 | -2,54 % | €2,06 | €2,06 | €1,94 | 1,76K |
| 2026-07-23 | €2,05 | +4,06 % | €1,98 | €2,12 | €1,98 | 1,51K |
| 2026-07-22 | €1,97 | -5,74 % | €2,05 | €2,09 | €1,96 | 6,82K |
| 2026-07-21 | €2,09 | -2,79 % | €2,05 | €2,13 | €1,93 | 7,74K |
| 2026-07-20 | €2,15 | +0,94 % | €2,13 | €2,19 | €2,05 | 2,10K |
| 2026-07-17 | €2,13 | -6,58 % | €2,16 | €2,26 | €2,07 | 16,78K |
| 2026-07-16 | €2,28 | +5,56 % | €2,18 | €2,30 | €2,10 | 8,67K |
| 2026-07-15 | €2,16 | -7,69 % | €2,34 | €2,39 | €2,16 | 11,88K |
| 2026-07-14 | €2,34 | +4,00 % | €2,21 | €2,38 | €2,16 | 6,09K |
| 2026-07-13 | €2,25 | +2,74 % | €2,20 | €2,40 | €2,15 | 25,23K |
| 2026-07-10 | €2,19 | +1,86 % | €2,15 | €2,19 | €2,14 | 4,86K |
| 2026-07-09 | €2,15 | +7,50 % | €2,14 | €2,15 | €2,09 | 4,72K |
| 2026-07-08 | €2,00 | -4,76 % | €2,01 | €2,08 | €2,00 | 4,50K |
| 2026-07-07 | €2,10 | -3,67 % | €2,20 | €2,20 | €2,00 | 11,47K |
| 2026-07-06 | €2,18 | +9,00 % | €1,99 | €2,18 | €1,80 | 22,98K |
| 2026-07-03 | €2,00 | +6,95 % | €1,87 | €2,00 | €1,71 | 31,71K |
| 2026-07-02 | €1,87 | -1,58 % | €1,92 | €1,94 | €1,75 | 35,23K |
| 2026-07-01 | €1,90 | -1,55 % | €1,92 | €1,98 | €1,90 | 2,07K |
| 2026-06-30 | €1,93 | -2,03 % | €1,90 | €1,96 | €1,87 | 4,84K |
| 2026-06-29 | €1,97 | +1,03 % | €1,98 | €1,98 | €1,87 | 8,46K |
| 2026-06-26 | €1,95 | -1,52 % | €1,98 | €1,98 | €1,89 | 6,58K |
| 2026-06-25 | €1,98 | -1,00 % | €1,86 | €1,99 | €1,86 | 11,58K |
| 2026-06-24 | €2,00 | 0,00 % | €2,00 | €2,00 | €1,99 | 1,84K |
| 2026-06-23 | €2,00 | +2,35 % | €1,96 | €2,00 | €1,85 | 17,82K |
| 2026-06-22 | €1,95 | -2,30 % | €1,97 | €2,00 | €1,90 | 10,19K |
| 2026-06-19 | €2,00 | -3,61 % | €1,96 | €2,03 | €1,96 | 8,67K |
| 2026-06-18 | €2,08 | +1,22 % | €2,03 | €2,08 | €1,98 | 8,93K |
| 2026-06-17 | €2,05 | -1,44 % | €2,08 | €2,08 | €2,02 | 6,05K |
| 2026-06-16 | €2,08 | +4,52 % | €2,01 | €2,08 | €2,00 | 6,64K |
| 2026-06-15 | €1,99 | -2,45 % | €2,04 | €2,09 | €1,99 | 30,90K |
| 2026-06-12 | €2,04 | -0,97 % | €2,05 | €2,17 | €2,04 | 4,05K |
| 2026-06-11 | €2,06 | -2,83 % | €2,08 | €2,08 | €2,04 | 6,00K |
| 2026-06-10 | €2,12 | +3,41 % | €2,15 | €2,15 | €2,04 | 8,20K |
| 2026-06-09 | €2,05 | -6,82 % | €2,18 | €2,18 | €2,01 | 16,80K |
| 2026-06-08 | €2,20 | +10,55 % | €1,99 | €2,20 | €1,99 | 17,44K |
| 2026-06-05 | €1,99 | -7,01 % | €2,14 | €2,14 | €1,99 | 53,24K |
| 2026-06-04 | €2,14 | -6,96 % | €2,28 | €2,30 | €2,14 | 35,36K |
| 2026-06-03 | €2,30 | -11,37 % | €2,47 | €2,48 | €2,30 | 17,85K |
| 2026-06-02 | €2,60 | -0,19 % | €2,62 | €2,83 | €2,46 | 21,14K |
| 2026-06-01 | €2,60 | +1,56 % | €2,78 | €2,78 | €2,56 | 13,47K |
| 2026-05-29 | €2,56 | -8,24 % | €2,89 | €2,90 | €2,52 | 30,15K |
| 2026-05-28 | €2,79 | +34,13 % | €2,15 | €2,79 | €2,15 | 52,75K |