Bollore SE BOL
EURONEXT · Frankreich · Vertriebsdienstleistungen
€3,70+0,03 (+0,71 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,70 | +0,71 % | €3,66 | €3,73 | €3,63 | 4,19M |
| 2026-09-30 | €3,67 | -0,70 % | €3,70 | €3,73 | €3,67 | 4,45M |
| 2026-09-29 | €3,70 | +1,26 % | €3,65 | €3,71 | €3,64 | 4,96M |
| 2026-09-28 | €3,65 | +1,22 % | €3,62 | €3,69 | €3,61 | 1,13M |
| 2026-09-25 | €3,61 | -0,28 % | €3,62 | €3,66 | €3,61 | 1,75M |
| 2026-09-24 | €3,62 | +0,22 % | €3,63 | €3,66 | €3,62 | 1,47M |
| 2026-09-23 | €3,61 | -0,61 % | €3,65 | €3,65 | €3,60 | 1,55M |
| 2026-09-22 | €3,63 | -0,98 % | €3,68 | €3,71 | €3,62 | 1,93M |
| 2026-09-21 | €3,67 | +0,71 % | €3,67 | €3,69 | €3,61 | 1,97M |
| 2026-09-18 | €3,64 | -1,03 % | €3,63 | €3,69 | €3,60 | 8,15M |
| 2026-09-17 | €3,68 | -0,32 % | €3,70 | €3,70 | €3,62 | 2,93M |
| 2026-09-16 | €3,69 | -0,32 % | €3,69 | €3,72 | €3,66 | 2,16M |
| 2026-09-15 | €3,71 | +0,43 % | €3,68 | €3,71 | €3,65 | 2,32M |
| 2026-09-14 | €3,69 | -0,75 % | €3,70 | €3,74 | €3,69 | 1,78M |
| 2026-09-11 | €3,72 | +0,98 % | €3,69 | €3,73 | €3,69 | 1,82M |
| 2026-09-10 | €3,68 | +1,32 % | €3,66 | €3,73 | €3,64 | 2,01M |
| 2026-09-09 | €3,63 | -4,22 % | €3,78 | €3,79 | €3,61 | 2,71M |
| 2026-09-08 | €3,79 | -0,16 % | €3,80 | €3,83 | €3,79 | 1,71M |
| 2026-09-07 | €3,80 | -0,63 % | €3,82 | €3,82 | €3,76 | 1,64M |
| 2026-09-04 | €3,82 | -3,68 % | €3,95 | €3,96 | €3,79 | 3,26M |
| 2026-09-03 | €3,97 | +1,59 % | €3,91 | €3,98 | €3,91 | 3,43M |
| 2026-09-02 | €3,91 | +1,03 % | €3,87 | €3,91 | €3,81 | 5,28M |
| 2026-09-01 | €3,87 | +0,73 % | €3,87 | €3,89 | €3,84 | 1,96M |
| 2026-08-31 | €3,84 | -0,36 % | €3,85 | €3,93 | €3,84 | 77,61M |
| 2026-08-28 | €3,85 | +0,84 % | €3,83 | €3,88 | €3,83 | 3,37M |
| 2026-08-27 | €3,82 | +0,31 % | €3,83 | €3,84 | €3,79 | 2,18M |
| 2026-08-26 | €3,81 | -1,04 % | €3,80 | €3,86 | €3,80 | 2,63M |
| 2026-08-25 | €3,85 | +0,31 % | €3,83 | €3,85 | €3,81 | 2,51M |
| 2026-08-24 | €3,84 | 0,00 % | €3,82 | €3,85 | €3,81 | 2,43M |
| 2026-08-21 | €3,84 | +0,73 % | €3,81 | €3,84 | €3,79 | 2,62M |
| 2026-08-20 | €3,81 | -1,24 % | €3,85 | €3,87 | €3,79 | 2,13M |
| 2026-08-19 | €3,86 | 0,00 % | €3,85 | €3,87 | €3,79 | 2,59M |
| 2026-08-18 | €3,86 | -0,31 % | €3,86 | €3,87 | €3,82 | 1,98M |
| 2026-08-17 | €3,87 | +0,05 % | €3,86 | €3,89 | €3,85 | 1,10M |
| 2026-08-14 | €3,87 | -0,10 % | €3,87 | €3,94 | €3,87 | 2,87M |
| 2026-08-13 | €3,87 | +2,06 % | €3,80 | €3,87 | €3,79 | 2,19M |
| 2026-08-12 | €3,79 | +0,16 % | €3,75 | €3,79 | €3,75 | 1,12M |
| 2026-08-11 | €3,79 | +0,42 % | €3,77 | €3,79 | €3,75 | 1,38M |
| 2026-08-10 | €3,77 | -0,37 % | €3,78 | €3,79 | €3,74 | 1,61M |
| 2026-08-07 | €3,79 | -0,42 % | €3,80 | €3,81 | €3,77 | 1,30M |
| 2026-08-06 | €3,80 | +0,42 % | €3,78 | €3,81 | €3,77 | 1,04M |
| 2026-08-05 | €3,79 | -0,11 % | €3,79 | €3,83 | €3,77 | 1,98M |
| 2026-08-04 | €3,79 | +0,64 % | €3,75 | €3,81 | €3,75 | 2,85M |
| 2026-08-03 | €3,77 | -2,74 % | €3,87 | €3,88 | €3,72 | 2,76M |
| 2026-07-31 | €3,87 | -2,57 % | €3,93 | €4,06 | €3,83 | 4,25M |
| 2026-07-30 | €3,97 | -2,55 % | €4,03 | €4,06 | €3,95 | 2,20M |
| 2026-07-29 | €4,08 | +2,57 % | €4,01 | €4,08 | €3,99 | 2,61M |
| 2026-07-28 | €3,98 | +0,66 % | €3,92 | €3,99 | €3,92 | 1,64M |
| 2026-07-27 | €3,95 | +0,56 % | €3,95 | €3,95 | €3,89 | 1,36M |
| 2026-07-24 | €3,93 | +0,10 % | €3,90 | €3,96 | €3,90 | 1,27M |
| 2026-07-23 | €3,92 | 0,00 % | €3,91 | €3,93 | €3,87 | 1,87M |
| 2026-07-22 | €3,92 | +1,08 % | €3,87 | €3,92 | €3,85 | 2,10M |
| 2026-07-21 | €3,88 | -2,27 % | €3,98 | €3,98 | €3,84 | 2,55M |
| 2026-07-20 | €3,97 | -1,00 % | €4,00 | €4,03 | €3,97 | 2,16M |
| 2026-07-17 | €4,01 | -0,59 % | €4,02 | €4,05 | €4,00 | 1,19M |
| 2026-07-16 | €4,04 | -0,39 % | €4,03 | €4,05 | €3,97 | 2,30M |
| 2026-07-15 | €4,05 | -1,17 % | €4,09 | €4,09 | €4,03 | 1,37M |
| 2026-07-14 | €4,10 | -1,06 % | €4,13 | €4,13 | €4,08 | 1,75M |
| 2026-07-13 | €4,14 | +0,83 % | €4,10 | €4,14 | €4,08 | 1,69M |
| 2026-07-10 | €4,11 | -0,29 % | €4,11 | €4,13 | €4,09 | 1,42M |
| 2026-07-09 | €4,12 | +0,68 % | €4,09 | €4,15 | €4,08 | 2,11M |
| 2026-07-08 | €4,09 | +0,34 % | €4,06 | €4,14 | €4,06 | 2,82M |
| 2026-07-07 | €4,08 | -0,49 % | €4,10 | €4,12 | €4,07 | 2,92M |
| 2026-07-06 | €4,10 | -1,06 % | €4,16 | €4,17 | €4,10 | 1,49M |
| 2026-07-03 | €4,14 | +0,83 % | €4,13 | €4,20 | €4,12 | 1,63M |
| 2026-07-02 | €4,11 | +0,74 % | €4,08 | €4,12 | €4,07 | 2,46M |
| 2026-07-01 | €4,08 | +0,59 % | €4,04 | €4,08 | €4,03 | 6,07M |
| 2026-06-30 | €4,06 | -1,07 % | €4,07 | €4,13 | €4,04 | 6,58M |
| 2026-06-29 | €4,10 | 0,00 % | €4,05 | €4,14 | €4,04 | 2,64M |
| 2026-06-26 | €4,10 | +0,15 % | €4,09 | €4,10 | €3,98 | 6,49M |
| 2026-06-25 | €4,09 | +1,09 % | €4,05 | €4,10 | €4,03 | 4,73M |
| 2026-06-24 | €4,05 | +1,00 % | €4,00 | €4,11 | €4,00 | 5,34M |
| 2026-06-23 | €4,01 | -26,56 % | €3,91 | €4,01 | €3,91 | 10,17M |
| 2026-06-22 | €5,46 | -1,00 % | €5,59 | €5,60 | €5,45 | 2,06M |
| 2026-06-19 | €5,51 | +2,13 % | €5,42 | €5,59 | €5,42 | 4,74M |
| 2026-06-18 | €5,40 | -0,74 % | €5,42 | €5,43 | €5,38 | 1,49M |
| 2026-06-17 | €5,44 | +1,02 % | €5,40 | €5,44 | €5,38 | 2,02M |
| 2026-06-16 | €5,39 | -0,92 % | €5,44 | €5,44 | €5,36 | 1,62M |
| 2026-06-15 | €5,43 | 0,00 % | €5,46 | €5,47 | €5,42 | 1,51M |
| 2026-06-12 | €5,43 | +0,65 % | €5,43 | €5,47 | €5,40 | 1,24M |
| 2026-06-11 | €5,40 | -0,18 % | €5,40 | €5,41 | €5,36 | 1,78M |
| 2026-06-10 | €5,41 | -1,01 % | €5,47 | €5,49 | €5,41 | 1,15M |
| 2026-06-09 | €5,47 | -0,09 % | €5,49 | €5,53 | €5,47 | 1,16M |
| 2026-06-08 | €5,47 | -0,36 % | €5,48 | €5,50 | €5,45 | 1,02M |
| 2026-06-05 | €5,49 | +0,37 % | €5,48 | €5,51 | €5,46 | 901,00K |
| 2026-06-04 | €5,47 | -1,35 % | €5,50 | €5,51 | €5,36 | 2,11M |
| 2026-06-03 | €5,55 | -0,89 % | €5,64 | €5,68 | €5,55 | 1,74M |
| 2026-06-02 | €5,59 | +0,81 % | €5,55 | €5,62 | €5,53 | 2,08M |
| 2026-06-01 | €5,55 | +2,02 % | €5,41 | €5,55 | €5,41 | 3,06M |
| 2026-05-29 | €5,44 | +0,83 % | €5,36 | €5,44 | €5,30 | 10,27M |