Burelle S.A. BUR
EURONEXT · Frankreich · Produzierendes Gewerbe
€356,00-1,00 (-0,28 %)
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 | €356,00 | -0,28 % | €357,00 | €362,00 | €356,00 | 170 |
| 2026-09-30 | €357,00 | -1,38 % | €363,00 | €365,00 | €357,00 | 180 |
| 2026-09-29 | €362,00 | -1,09 % | €366,00 | €369,00 | €362,00 | 170 |
| 2026-09-28 | €366,00 | +1,39 % | €371,00 | €372,00 | €361,00 | 92 |
| 2026-09-25 | €361,00 | -0,55 % | €363,00 | €367,00 | €361,00 | 34 |
| 2026-09-24 | €363,00 | -1,36 % | €368,00 | €370,00 | €363,00 | 30 |
| 2026-09-23 | €368,00 | 0,00 % | €368,00 | €369,00 | €367,00 | 10 |
| 2026-09-22 | €368,00 | +0,55 % | €367,00 | €368,00 | €367,00 | 15 |
| 2026-09-21 | €366,00 | -0,81 % | €371,00 | €371,00 | €361,00 | 266 |
| 2026-09-18 | €369,00 | -0,81 % | €372,00 | €372,00 | €368,00 | 125 |
| 2026-09-17 | €372,00 | -0,27 % | €373,00 | €374,00 | €371,00 | 360 |
| 2026-09-16 | €373,00 | 0,00 % | €373,00 | €374,00 | €372,00 | 42 |
| 2026-09-15 | €373,00 | -0,80 % | €375,00 | €375,00 | €372,00 | 81 |
| 2026-09-14 | €376,00 | -0,79 % | €380,00 | €380,00 | €375,00 | 73 |
| 2026-09-11 | €379,00 | -0,26 % | €382,00 | €382,00 | €378,00 | 76 |
| 2026-09-10 | €380,00 | -0,78 % | €383,00 | €383,00 | €380,00 | 148 |
| 2026-09-09 | €383,00 | -2,30 % | €391,00 | €392,00 | €383,00 | 68 |
| 2026-09-08 | €392,00 | 0,00 % | €397,00 | €397,00 | €389,00 | 43 |
| 2026-09-07 | €392,00 | -0,51 % | €395,00 | €399,00 | €392,00 | 19 |
| 2026-09-04 | €394,00 | +0,77 % | €391,00 | €394,00 | €387,00 | 18 |
| 2026-09-03 | €391,00 | +0,77 % | €388,00 | €392,00 | €388,00 | 16 |
| 2026-09-02 | €388,00 | -0,26 % | €389,00 | €389,00 | €387,00 | 56 |
| 2026-09-01 | €389,00 | +0,52 % | €387,00 | €390,00 | €386,00 | 105 |
| 2026-08-31 | €387,00 | -0,26 % | €390,00 | €390,00 | €386,00 | 56 |
| 2026-08-28 | €388,00 | +0,52 % | €390,00 | €390,00 | €386,00 | 28 |
| 2026-08-27 | €386,00 | -2,28 % | €392,00 | €392,00 | €386,00 | 21 |
| 2026-08-26 | €395,00 | +0,25 % | €398,00 | €398,00 | €395,00 | 33 |
| 2026-08-25 | €394,00 | +1,03 % | €392,00 | €400,00 | €386,00 | 61 |
| 2026-08-24 | €390,00 | +0,78 % | €396,00 | €396,00 | €382,00 | 82 |
| 2026-08-21 | €387,00 | -0,51 % | €390,00 | €393,00 | €387,00 | 12 |
| 2026-08-20 | €389,00 | -0,26 % | €385,00 | €394,00 | €385,00 | 62 |
| 2026-08-19 | €390,00 | -1,27 % | €397,00 | €397,00 | €382,00 | 165 |
| 2026-08-18 | €395,00 | -0,50 % | €397,00 | €397,00 | €393,00 | 67 |
| 2026-08-17 | €397,00 | -0,50 % | €400,00 | €405,00 | €397,00 | 70 |
| 2026-08-14 | €399,00 | +4,18 % | €383,00 | €403,00 | €382,00 | 350 |
| 2026-08-13 | €383,00 | +0,26 % | €382,00 | €383,00 | €382,00 | 14 |
| 2026-08-12 | €382,00 | 0,00 % | €384,00 | €384,00 | €381,00 | 35 |
| 2026-08-11 | €382,00 | +0,79 % | €381,00 | €384,00 | €380,00 | 111 |
| 2026-08-10 | €379,00 | +1,07 % | €380,00 | €381,00 | €377,00 | 55 |
| 2026-08-07 | €375,00 | -1,57 % | €381,00 | €381,00 | €375,00 | 66 |
| 2026-08-06 | €381,00 | +1,06 % | €377,00 | €381,00 | €377,00 | 62 |
| 2026-08-05 | €377,00 | 0,00 % | €377,00 | €379,00 | €374,00 | 54 |
| 2026-08-04 | €377,00 | 0,00 % | €378,00 | €380,00 | €376,00 | 75 |
| 2026-08-03 | €377,00 | +1,34 % | €376,00 | €380,00 | €373,00 | 234 |
| 2026-07-31 | €372,00 | -2,11 % | €380,00 | €380,00 | €370,00 | 259 |
| 2026-07-30 | €380,00 | +1,06 % | €376,00 | €381,00 | €376,00 | 453 |
| 2026-07-29 | €376,00 | +1,35 % | €373,00 | €377,00 | €372,00 | 222 |
| 2026-07-28 | €371,00 | -1,33 % | €378,00 | €378,00 | €366,00 | 101 |
| 2026-07-27 | €376,00 | -0,53 % | €378,00 | €378,00 | €375,00 | 43 |
| 2026-07-24 | €378,00 | +1,34 % | €377,00 | €378,00 | €370,00 | 48 |
| 2026-07-23 | €373,00 | +1,08 % | €369,00 | €373,00 | €367,00 | 103 |
| 2026-07-22 | €369,00 | 0,00 % | €368,00 | €378,00 | €368,00 | 112 |
| 2026-07-21 | €369,00 | -0,81 % | €373,00 | €376,00 | €368,00 | 202 |
| 2026-07-20 | €372,00 | -1,33 % | €377,00 | €377,00 | €372,00 | 93 |
| 2026-07-17 | €377,00 | 0,00 % | €377,00 | €377,00 | €377,00 | 5 |
| 2026-07-16 | €377,00 | -0,53 % | €376,00 | €378,00 | €376,00 | 36 |
| 2026-07-15 | €379,00 | +1,07 % | €375,00 | €379,00 | €374,00 | 41 |
| 2026-07-14 | €375,00 | +0,27 % | €374,00 | €375,00 | €374,00 | 6 |
| 2026-07-13 | €374,00 | -1,84 % | €377,00 | €378,00 | €372,00 | 222 |
| 2026-07-10 | €381,00 | -1,04 % | €385,00 | €385,00 | €381,00 | 13 |
| 2026-07-09 | €385,00 | 0,00 % | €386,00 | €388,00 | €385,00 | 112 |
| 2026-07-08 | €385,00 | -0,77 % | €387,00 | €389,00 | €385,00 | 26 |
| 2026-07-07 | €388,00 | -0,77 % | €391,00 | €395,00 | €387,00 | 29 |
| 2026-07-06 | €391,00 | +2,62 % | €393,00 | €397,00 | €389,00 | 190 |
| 2026-07-03 | €381,00 | +0,26 % | €379,00 | €382,00 | €379,00 | 50 |
| 2026-07-02 | €380,00 | -0,26 % | €376,00 | €382,00 | €376,00 | 162 |
| 2026-07-01 | €381,00 | -0,78 % | €389,00 | €389,00 | €379,00 | 59 |
| 2026-06-30 | €384,00 | +2,40 % | €384,00 | €386,00 | €384,00 | 113 |
| 2026-06-29 | €375,00 | -4,09 % | €390,00 | €390,00 | €375,00 | 328 |
| 2026-06-26 | €391,00 | -1,26 % | €396,00 | €396,00 | €386,00 | 129 |
| 2026-06-25 | €396,00 | -1,00 % | €401,00 | €404,00 | €396,00 | 129 |
| 2026-06-24 | €400,00 | -0,25 % | €401,00 | €401,00 | €400,00 | 72 |
| 2026-06-23 | €401,00 | -0,50 % | €407,00 | €407,00 | €401,00 | 46 |
| 2026-06-22 | €403,00 | +1,00 % | €400,00 | €403,00 | €400,00 | 35 |
| 2026-06-19 | €399,00 | -1,24 % | €404,00 | €406,00 | €399,00 | 158 |
| 2026-06-18 | €404,00 | -0,49 % | €406,00 | €409,00 | €404,00 | 56 |
| 2026-06-17 | €406,00 | -0,73 % | €407,00 | €407,00 | €405,00 | 27 |
| 2026-06-16 | €409,00 | -0,49 % | €410,00 | €410,00 | €405,00 | 110 |
| 2026-06-15 | €411,00 | +1,48 % | €406,00 | €412,00 | €406,00 | 370 |
| 2026-06-12 | €405,00 | +0,25 % | €405,00 | €409,00 | €405,00 | 21 |
| 2026-06-11 | €404,00 | -0,74 % | €404,00 | €405,00 | €404,00 | 26 |
| 2026-06-10 | €407,00 | -0,73 % | €410,00 | €411,00 | €403,00 | 124 |
| 2026-06-09 | €410,00 | 0,00 % | €411,00 | €413,00 | €410,00 | 90 |
| 2026-06-08 | €410,00 | -0,24 % | €410,00 | €414,00 | €410,00 | 45 |
| 2026-06-05 | €411,00 | 0,00 % | €414,00 | €414,00 | €411,00 | 24 |
| 2026-06-04 | €411,00 | 0,00 % | €412,00 | €412,00 | €398,00 | 305 |
| 2026-06-03 | €411,00 | -2,84 % | €424,00 | €424,00 | €411,00 | 156 |
| 2026-06-02 | €423,00 | -0,94 % | €428,00 | €428,00 | €420,00 | 61 |
| 2026-06-01 | €427,00 | +0,47 % | €428,00 | €430,00 | €427,00 | 61 |
| 2026-05-29 | €425,00 | -0,70 % | €427,00 | €437,00 | €423,00 | 165 |