Bonduelle SCA BON
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€7,58+0,01 (+0,13 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €7,99 | +1,52 % | €7,85 | €7,99 | €7,77 | 14,09K |
| 2026-09-29 | €7,87 | -1,87 % | €8,02 | €8,03 | €7,85 | 8,94K |
| 2026-09-28 | €8,02 | -1,23 % | €8,19 | €8,19 | €8,02 | 9,35K |
| 2026-09-25 | €8,12 | +1,25 % | €8,09 | €8,12 | €8,03 | 5,34K |
| 2026-09-24 | €8,02 | +0,12 % | €8,00 | €8,04 | €8,00 | 25,14K |
| 2026-09-23 | €8,01 | +0,13 % | €8,09 | €8,09 | €8,00 | 10,46K |
| 2026-09-22 | €8,00 | -0,12 % | €8,00 | €8,09 | €8,00 | 3,26K |
| 2026-09-21 | €8,01 | -0,25 % | €8,00 | €8,06 | €8,00 | 13,66K |
| 2026-09-18 | €8,03 | -3,25 % | €8,30 | €8,30 | €8,02 | 6,88K |
| 2026-09-17 | €8,30 | -0,12 % | €8,28 | €8,35 | €8,23 | 9,02K |
| 2026-09-16 | €8,31 | -0,12 % | €8,29 | €8,34 | €8,16 | 9,77K |
| 2026-09-15 | €8,32 | -1,42 % | €8,44 | €8,44 | €8,13 | 6,61K |
| 2026-09-14 | €8,44 | +1,32 % | €8,23 | €8,44 | €8,23 | 7,97K |
| 2026-09-11 | €8,33 | -0,12 % | €8,33 | €8,50 | €8,31 | 5,14K |
| 2026-09-10 | €8,34 | -0,24 % | €8,28 | €8,34 | €8,19 | 8,43K |
| 2026-09-09 | €8,36 | -1,07 % | €8,48 | €8,48 | €8,25 | 19,20K |
| 2026-09-08 | €8,45 | -1,17 % | €8,52 | €8,67 | €8,45 | 6,70K |
| 2026-09-07 | €8,55 | -0,35 % | €8,52 | €8,68 | €8,51 | 8,58K |
| 2026-09-04 | €8,58 | -0,12 % | €8,60 | €8,78 | €8,50 | 49,97K |
| 2026-09-03 | €8,59 | +1,54 % | €8,52 | €8,65 | €8,52 | 6,75K |
| 2026-09-02 | €8,46 | -3,75 % | €8,76 | €8,76 | €8,42 | 15,05K |
| 2026-09-01 | €8,79 | +0,46 % | €8,78 | €8,85 | €8,60 | 22,36K |
| 2026-08-31 | €8,75 | -0,46 % | €8,60 | €8,97 | €8,56 | 43,97K |
| 2026-08-28 | €8,79 | -1,35 % | €8,98 | €8,98 | €8,75 | 9,08K |
| 2026-08-27 | €8,91 | +0,56 % | €8,98 | €9,07 | €8,86 | 13,72K |
| 2026-08-26 | €8,86 | -0,11 % | €8,95 | €8,98 | €8,76 | 19,72K |
| 2026-08-25 | €8,87 | +0,80 % | €8,77 | €8,95 | €8,74 | 10,78K |
| 2026-08-24 | €8,80 | +1,03 % | €8,69 | €8,84 | €8,67 | 8,00K |
| 2026-08-21 | €8,71 | -0,23 % | €8,70 | €8,89 | €8,67 | 17,73K |
| 2026-08-20 | €8,73 | -0,68 % | €8,76 | €8,78 | €8,66 | 7,03K |
| 2026-08-19 | €8,79 | +3,41 % | €8,53 | €8,80 | €8,50 | 12,29K |
| 2026-08-18 | €8,50 | -1,85 % | €8,66 | €8,66 | €8,43 | 15,93K |
| 2026-08-17 | €8,66 | -2,81 % | €8,91 | €8,94 | €8,56 | 12,99K |
| 2026-08-14 | €8,91 | +1,14 % | €8,84 | €9,01 | €8,78 | 22,88K |
| 2026-08-13 | €8,81 | +1,26 % | €8,67 | €8,91 | €8,67 | 12,63K |
| 2026-08-12 | €8,70 | -0,34 % | €8,74 | €8,88 | €8,70 | 9,14K |
| 2026-08-11 | €8,73 | +0,46 % | €8,70 | €8,85 | €8,70 | 8,20K |
| 2026-08-10 | €8,69 | +0,93 % | €8,68 | €8,82 | €8,68 | 11,36K |
| 2026-08-07 | €8,61 | -1,37 % | €8,76 | €8,89 | €8,61 | 15,23K |
| 2026-08-06 | €8,73 | +0,58 % | €8,71 | €8,81 | €8,65 | 11,91K |
| 2026-08-05 | €8,68 | +1,76 % | €8,50 | €8,76 | €8,44 | 12,88K |
| 2026-08-04 | €8,53 | -3,29 % | €8,79 | €8,79 | €8,20 | 59,74K |
| 2026-08-03 | €8,82 | -3,61 % | €9,11 | €9,15 | €8,82 | 20,79K |
| 2026-07-31 | €9,15 | +2,12 % | €8,98 | €9,15 | €8,96 | 17,13K |
| 2026-07-30 | €8,96 | +2,99 % | €8,70 | €8,96 | €8,67 | 22,70K |
| 2026-07-29 | €8,70 | +0,35 % | €8,64 | €8,74 | €8,60 | 14,78K |
| 2026-07-28 | €8,67 | -0,91 % | €8,75 | €8,78 | €8,65 | 7,08K |
| 2026-07-27 | €8,75 | +2,46 % | €8,55 | €8,75 | €8,55 | 7,01K |
| 2026-07-24 | €8,54 | -0,47 % | €8,58 | €8,60 | €8,54 | 10,92K |
| 2026-07-23 | €8,58 | +0,70 % | €8,55 | €8,63 | €8,40 | 16,99K |
| 2026-07-22 | €8,52 | -1,84 % | €8,72 | €8,72 | €8,48 | 7,15K |
| 2026-07-21 | €8,68 | +1,28 % | €8,54 | €8,73 | €8,54 | 9,04K |
| 2026-07-20 | €8,57 | -0,35 % | €8,58 | €8,63 | €8,55 | 15,90K |
| 2026-07-17 | €8,60 | +2,87 % | €8,39 | €8,67 | €8,36 | 17,51K |
| 2026-07-16 | €8,36 | -0,12 % | €8,40 | €8,44 | €8,34 | 6,87K |
| 2026-07-15 | €8,37 | +0,36 % | €8,31 | €8,47 | €8,20 | 14,35K |
| 2026-07-14 | €8,34 | +2,46 % | €8,14 | €8,34 | €8,12 | 18,91K |
| 2026-07-13 | €8,14 | +0,99 % | €8,09 | €8,14 | €8,03 | 6,87K |
| 2026-07-10 | €8,06 | +0,50 % | €8,05 | €8,14 | €7,99 | 20,69K |
| 2026-07-09 | €8,02 | +0,25 % | €8,03 | €8,09 | €7,96 | 8,59K |
| 2026-07-08 | €8,00 | +0,25 % | €8,01 | €8,12 | €7,95 | 29,81K |
| 2026-07-07 | €7,98 | +0,63 % | €7,92 | €8,06 | €7,91 | 8,96K |
| 2026-07-06 | €7,93 | +1,02 % | €7,80 | €7,96 | €7,76 | 11,43K |
| 2026-07-03 | €7,85 | +0,90 % | €7,81 | €7,85 | €7,60 | 8,60K |
| 2026-07-02 | €7,78 | +0,78 % | €7,73 | €7,78 | €7,56 | 6,99K |
| 2026-07-01 | €7,72 | +1,58 % | €7,60 | €7,73 | €7,60 | 24,07K |
| 2026-06-30 | €7,60 | -0,13 % | €7,60 | €7,64 | €7,52 | 15,20K |
| 2026-06-29 | €7,61 | -1,30 % | €7,72 | €7,94 | €7,61 | 26,19K |
| 2026-06-26 | €7,71 | 0,00 % | €7,69 | €7,74 | €7,69 | 3,71K |
| 2026-06-25 | €7,71 | -1,78 % | €7,86 | €7,98 | €7,69 | 19,33K |
| 2026-06-24 | €7,85 | -0,63 % | €7,95 | €8,00 | €7,85 | 9,83K |
| 2026-06-23 | €7,90 | -1,50 % | €7,95 | €7,99 | €7,90 | 2,60K |
| 2026-06-22 | €8,02 | -0,25 % | €7,96 | €8,04 | €7,93 | 8,08K |
| 2026-06-19 | €8,04 | +1,26 % | €7,91 | €8,06 | €7,86 | 11,08K |
| 2026-06-18 | €7,94 | -1,37 % | €8,02 | €8,02 | €7,86 | 12,74K |
| 2026-06-17 | €8,05 | +0,37 % | €8,01 | €8,05 | €7,89 | 6,67K |
| 2026-06-16 | €8,02 | -0,37 % | €8,02 | €8,05 | €7,92 | 8,28K |
| 2026-06-15 | €8,05 | +0,50 % | €8,04 | €8,10 | €8,00 | 10,71K |
| 2026-06-12 | €8,01 | -1,11 % | €8,08 | €8,14 | €7,89 | 16,78K |
| 2026-06-11 | €8,10 | +2,27 % | €7,95 | €8,13 | €7,88 | 6,66K |
| 2026-06-10 | €7,92 | +1,02 % | €7,87 | €7,92 | €7,65 | 21,36K |
| 2026-06-09 | €7,84 | -2,24 % | €8,05 | €8,07 | €7,81 | 18,95K |
| 2026-06-08 | €8,02 | -3,14 % | €8,30 | €8,31 | €8,02 | 34,81K |
| 2026-06-05 | €8,28 | +0,12 % | €8,28 | €8,41 | €8,15 | 22,78K |
| 2026-06-04 | €8,27 | +0,61 % | €8,19 | €8,28 | €8,15 | 4,45K |
| 2026-06-03 | €8,22 | -0,12 % | €8,25 | €8,29 | €8,13 | 9,45K |
| 2026-06-02 | €8,23 | +1,23 % | €8,10 | €8,25 | €8,08 | 11,85K |
| 2026-06-01 | €8,13 | +0,25 % | €8,10 | €8,13 | €8,02 | 6,60K |
| 2026-05-29 | €8,11 | -0,25 % | €8,14 | €8,28 | €8,10 | 10,44K |
| 2026-05-28 | €8,13 | -0,25 % | €8,13 | €8,18 | €8,06 | 4,59K |