Bleecker S.A. BLEE
EURONEXT · Frankreich · Finanzen
€91,00-2,00 (-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 | €93,00 | -6,06 % | €93,00 | €93,00 | €93,00 | 2 |
| 2026-09-29 | €99,00 | 0,00 % | €99,00 | €99,00 | €99,00 | 0 |
| 2026-09-28 | €99,00 | 0,00 % | €99,00 | €99,00 | €99,00 | 0 |
| 2026-09-25 | €99,00 | 0,00 % | €99,00 | €99,00 | €99,00 | 0 |
| 2026-09-24 | €99,00 | 0,00 % | €99,00 | €99,00 | €99,00 | 5 |
| 2026-09-23 | €99,00 | -1,00 % | €99,00 | €99,00 | €99,00 | 2 |
| 2026-09-22 | €100,00 | 0,00 % | €100,00 | €100,00 | €100,00 | 0 |
| 2026-09-21 | €100,00 | +1,52 % | €100,00 | €100,00 | €100,00 | 2 |
| 2026-09-18 | €98,50 | 0,00 % | €98,50 | €98,50 | €98,50 | 0 |
| 2026-09-17 | €98,50 | 0,00 % | €98,50 | €98,50 | €98,50 | 0 |
| 2026-09-16 | €98,50 | 0,00 % | €98,50 | €98,50 | €98,50 | 0 |
| 2026-09-15 | €98,50 | 0,00 % | €98,50 | €98,50 | €98,50 | 0 |
| 2026-09-14 | €98,50 | -7,94 % | €98,50 | €98,50 | €98,50 | 31 |
| 2026-09-11 | €107,00 | 0,00 % | €107,00 | €107,00 | €107,00 | 0 |
| 2026-09-10 | €107,00 | 0,00 % | €107,00 | €107,00 | €107,00 | 0 |
| 2026-09-09 | €107,00 | 0,00 % | €107,00 | €107,00 | €107,00 | 0 |
| 2026-09-08 | €107,00 | 0,00 % | €107,00 | €107,00 | €107,00 | 0 |
| 2026-09-07 | €107,00 | 0,00 % | €107,00 | €107,00 | €107,00 | 0 |
| 2026-09-04 | €107,00 | 0,00 % | €107,00 | €107,00 | €107,00 | 0 |
| 2026-09-03 | €107,00 | +7,00 % | €107,00 | €107,00 | €107,00 | 3 |
| 2026-09-02 | €100,00 | 0,00 % | €100,00 | €100,00 | €100,00 | 0 |
| 2026-09-01 | €100,00 | 0,00 % | €100,00 | €100,00 | €100,00 | 0 |
| 2026-08-31 | €100,00 | -9,09 % | €106,00 | €106,00 | €100,00 | 15 |
| 2026-08-28 | €110,00 | +2,80 % | €110,00 | €110,00 | €110,00 | 1 |
| 2026-08-27 | €107,00 | 0,00 % | €107,00 | €107,00 | €107,00 | 0 |
| 2026-08-26 | €107,00 | 0,00 % | €107,00 | €107,00 | €107,00 | 0 |
| 2026-08-25 | €107,00 | 0,00 % | €107,00 | €107,00 | €107,00 | 20 |
| 2026-08-24 | €107,00 | 0,00 % | €107,00 | €107,00 | €107,00 | 0 |
| 2026-08-21 | €107,00 | 0,00 % | €107,00 | €107,00 | €107,00 | 0 |
| 2026-08-20 | €107,00 | 0,00 % | €107,00 | €107,00 | €107,00 | 6 |
| 2026-08-19 | €107,00 | -1,83 % | €107,00 | €107,00 | €107,00 | 6 |
| 2026-08-18 | €109,00 | 0,00 % | €109,00 | €109,00 | €109,00 | 0 |
| 2026-08-17 | €109,00 | 0,00 % | €109,00 | €109,00 | €109,00 | 0 |
| 2026-08-14 | €109,00 | +6,86 % | €109,00 | €109,00 | €109,00 | 4 |
| 2026-08-13 | €102,00 | 0,00 % | €102,00 | €102,00 | €102,00 | 0 |
| 2026-08-12 | €102,00 | -11,30 % | €102,00 | €102,00 | €102,00 | 32 |
| 2026-08-11 | €115,00 | 0,00 % | €115,00 | €115,00 | €115,00 | 0 |
| 2026-08-10 | €115,00 | 0,00 % | €115,00 | €115,00 | €115,00 | 0 |
| 2026-08-07 | €115,00 | 0,00 % | €115,00 | €115,00 | €115,00 | 0 |
| 2026-08-06 | €115,00 | +13,86 % | €115,00 | €115,00 | €115,00 | 50 |
| 2026-08-05 | €101,00 | -12,17 % | €101,00 | €101,00 | €101,00 | 51 |
| 2026-08-04 | €115,00 | 0,00 % | €115,00 | €115,00 | €115,00 | 0 |
| 2026-08-03 | €115,00 | 0,00 % | €115,00 | €115,00 | €115,00 | 6 |
| 2026-07-31 | €115,00 | +9,52 % | €115,00 | €115,00 | €115,00 | 31 |
| 2026-07-30 | €105,00 | 0,00 % | €105,00 | €105,00 | €105,00 | 3 |
| 2026-07-29 | €105,00 | 0,00 % | €105,00 | €105,00 | €105,00 | 0 |
| 2026-07-28 | €105,00 | 0,00 % | €105,00 | €105,00 | €105,00 | 11 |
| 2026-07-27 | €105,00 | 0,00 % | €105,00 | €105,00 | €105,00 | 0 |
| 2026-07-24 | €105,00 | 0,00 % | €105,00 | €105,00 | €105,00 | 1 |
| 2026-07-23 | €105,00 | 0,00 % | €105,00 | €105,00 | €105,00 | 0 |
| 2026-07-22 | €105,00 | 0,00 % | €105,00 | €105,00 | €105,00 | 0 |
| 2026-07-21 | €105,00 | 0,00 % | €105,00 | €105,00 | €105,00 | 1 |
| 2026-07-20 | €105,00 | 0,00 % | €105,00 | €105,00 | €105,00 | 0 |
| 2026-07-17 | €105,00 | 0,00 % | €105,00 | €105,00 | €105,00 | 0 |
| 2026-07-16 | €105,00 | 0,00 % | €105,00 | €105,00 | €105,00 | 0 |
| 2026-07-15 | €105,00 | 0,00 % | €105,00 | €105,00 | €105,00 | 0 |
| 2026-07-14 | €105,00 | 0,00 % | €105,00 | €105,00 | €105,00 | 0 |
| 2026-07-13 | €105,00 | 0,00 % | €105,00 | €105,00 | €105,00 | 0 |
| 2026-07-10 | €105,00 | 0,00 % | €105,00 | €105,00 | €105,00 | 0 |
| 2026-07-09 | €105,00 | -3,67 % | €105,00 | €105,00 | €105,00 | 9 |
| 2026-07-08 | €109,00 | 0,00 % | €109,00 | €109,00 | €109,00 | 0 |
| 2026-07-07 | €109,00 | 0,00 % | €109,00 | €109,00 | €109,00 | 0 |
| 2026-07-06 | €109,00 | 0,00 % | €109,00 | €109,00 | €109,00 | 0 |
| 2026-07-03 | €109,00 | 0,00 % | €109,00 | €109,00 | €109,00 | 0 |
| 2026-07-02 | €109,00 | 0,00 % | €109,00 | €109,00 | €109,00 | 0 |
| 2026-07-01 | €109,00 | 0,00 % | €109,00 | €109,00 | €109,00 | 0 |
| 2026-06-30 | €109,00 | 0,00 % | €109,00 | €109,00 | €109,00 | 0 |
| 2026-06-29 | €109,00 | 0,00 % | €109,00 | €109,00 | €109,00 | 8 |
| 2026-06-26 | €109,00 | 0,00 % | €109,00 | €109,00 | €109,00 | 1 |
| 2026-06-25 | €109,00 | 0,00 % | €109,00 | €109,00 | €109,00 | 0 |
| 2026-06-24 | €109,00 | -2,68 % | €109,00 | €109,00 | €109,00 | 8 |
| 2026-06-23 | €112,00 | 0,00 % | €112,00 | €112,00 | €112,00 | 0 |
| 2026-06-22 | €112,00 | -0,88 % | €112,00 | €112,00 | €112,00 | 9 |
| 2026-06-19 | €113,00 | 0,00 % | €113,00 | €113,00 | €113,00 | 0 |
| 2026-06-18 | €113,00 | 0,00 % | €113,00 | €113,00 | €113,00 | 0 |
| 2026-06-17 | €113,00 | -0,88 % | €113,00 | €113,00 | €113,00 | 1 |
| 2026-06-16 | €114,00 | 0,00 % | €114,00 | €114,00 | €114,00 | 0 |
| 2026-06-15 | €114,00 | 0,00 % | €114,00 | €114,00 | €114,00 | 0 |
| 2026-06-12 | €114,00 | 0,00 % | €114,00 | €114,00 | €114,00 | 0 |
| 2026-06-11 | €114,00 | 0,00 % | €114,00 | €114,00 | €114,00 | 37 |
| 2026-06-10 | €114,00 | -3,39 % | €114,00 | €114,00 | €114,00 | 1 |
| 2026-06-09 | €118,00 | 0,00 % | €118,00 | €118,00 | €118,00 | 0 |
| 2026-06-08 | €118,00 | +8,26 % | €109,00 | €118,00 | €109,00 | 43 |
| 2026-06-05 | €109,00 | -0,91 % | €109,00 | €109,00 | €109,00 | 28 |
| 2026-06-04 | €110,00 | -6,78 % | €110,00 | €110,00 | €110,00 | 48 |
| 2026-06-03 | €118,00 | 0,00 % | €118,00 | €118,00 | €118,00 | 0 |
| 2026-06-02 | €118,00 | 0,00 % | €118,00 | €118,00 | €118,00 | 10 |
| 2026-06-01 | €118,00 | 0,00 % | €118,00 | €118,00 | €118,00 | 10 |
| 2026-05-29 | €118,00 | +0,85 % | €116,00 | €118,00 | €116,00 | 12 |
| 2026-05-28 | €117,00 | 0,00 % | €117,00 | €117,00 | €117,00 | 0 |