CBo Territoria SA CBOT
EURONEXT · Frankreich · Finanzen
€3,75+0,01 (+0,27 %)
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 | €3,79 | -0,26 % | €3,77 | €3,80 | €3,77 | 17,68K |
| 2026-09-29 | €3,80 | -1,04 % | €3,84 | €3,84 | €3,80 | 16,84K |
| 2026-09-28 | €3,84 | +0,26 % | €3,85 | €3,85 | €3,80 | 18,49K |
| 2026-09-25 | €3,83 | -0,78 % | €3,86 | €3,89 | €3,83 | 20,42K |
| 2026-09-24 | €3,86 | -1,03 % | €3,90 | €3,90 | €3,85 | 30,36K |
| 2026-09-23 | €3,90 | +0,26 % | €3,90 | €3,92 | €3,87 | 9,07K |
| 2026-09-22 | €3,89 | +0,78 % | €3,85 | €3,90 | €3,83 | 26,07K |
| 2026-09-21 | €3,86 | -0,52 % | €3,87 | €3,87 | €3,85 | 24,86K |
| 2026-09-18 | €3,88 | -0,51 % | €3,90 | €3,91 | €3,87 | 12,12K |
| 2026-09-17 | €3,90 | 0,00 % | €3,91 | €3,91 | €3,88 | 4,44K |
| 2026-09-16 | €3,90 | -0,26 % | €3,92 | €3,92 | €3,87 | 22,03K |
| 2026-09-15 | €3,91 | -1,26 % | €3,96 | €3,97 | €3,91 | 59,46K |
| 2026-09-14 | €3,96 | -0,25 % | €3,98 | €3,98 | €3,96 | 9,68K |
| 2026-09-11 | €3,97 | 0,00 % | €3,96 | €3,98 | €3,95 | 11,47K |
| 2026-09-10 | €3,97 | +0,76 % | €3,94 | €3,97 | €3,93 | 11,91K |
| 2026-09-09 | €3,94 | +0,25 % | €3,94 | €3,99 | €3,93 | 12,55K |
| 2026-09-08 | €3,93 | -1,75 % | €4,00 | €4,00 | €3,93 | 12,66K |
| 2026-09-07 | €4,00 | -0,74 % | €4,03 | €4,03 | €4,00 | 8,18K |
| 2026-09-04 | €4,03 | -0,49 % | €4,06 | €4,06 | €4,02 | 8,99K |
| 2026-09-03 | €4,05 | +2,02 % | €3,99 | €4,06 | €3,98 | 27,26K |
| 2026-09-02 | €3,97 | +2,58 % | €3,88 | €4,00 | €3,88 | 57,79K |
| 2026-09-01 | €3,87 | -0,26 % | €3,90 | €3,91 | €3,87 | 8,23K |
| 2026-08-31 | €3,88 | 0,00 % | €3,88 | €3,88 | €3,87 | 4,79K |
| 2026-08-28 | €3,88 | +0,52 % | €3,87 | €3,88 | €3,86 | 9,64K |
| 2026-08-27 | €3,86 | -0,26 % | €3,88 | €3,88 | €3,86 | 7,45K |
| 2026-08-26 | €3,87 | -0,51 % | €3,88 | €3,88 | €3,86 | 9,75K |
| 2026-08-25 | €3,89 | 0,00 % | €3,89 | €3,89 | €3,87 | 3,68K |
| 2026-08-24 | €3,89 | +0,26 % | €3,88 | €3,89 | €3,87 | 6,47K |
| 2026-08-21 | €3,88 | +0,52 % | €3,86 | €3,88 | €3,85 | 12,67K |
| 2026-08-20 | €3,86 | -0,77 % | €3,88 | €3,89 | €3,86 | 11,53K |
| 2026-08-19 | €3,89 | 0,00 % | €3,88 | €3,89 | €3,88 | 4,47K |
| 2026-08-18 | €3,89 | -0,51 % | €3,90 | €3,90 | €3,87 | 10,74K |
| 2026-08-17 | €3,91 | +0,77 % | €3,89 | €3,91 | €3,88 | 8,47K |
| 2026-08-14 | €3,88 | -0,51 % | €3,90 | €3,92 | €3,88 | 8,41K |
| 2026-08-13 | €3,90 | +0,52 % | €3,89 | €3,90 | €3,88 | 1,83K |
| 2026-08-12 | €3,88 | +0,26 % | €3,87 | €3,89 | €3,87 | 4,04K |
| 2026-08-11 | €3,87 | -0,26 % | €3,88 | €3,90 | €3,87 | 10,03K |
| 2026-08-10 | €3,88 | -0,26 % | €3,89 | €3,90 | €3,88 | 6,01K |
| 2026-08-07 | €3,89 | +0,26 % | €3,89 | €3,90 | €3,88 | 4,87K |
| 2026-08-06 | €3,88 | -0,26 % | €3,90 | €3,90 | €3,88 | 9,13K |
| 2026-08-05 | €3,89 | -0,26 % | €3,90 | €3,91 | €3,89 | 4,75K |
| 2026-08-04 | €3,90 | -0,51 % | €3,92 | €3,92 | €3,90 | 5,37K |
| 2026-08-03 | €3,92 | +0,26 % | €3,92 | €3,92 | €3,88 | 14,07K |
| 2026-07-31 | €3,91 | +0,26 % | €3,90 | €3,91 | €3,89 | 12,18K |
| 2026-07-30 | €3,90 | -0,76 % | €3,93 | €3,93 | €3,89 | 9,85K |
| 2026-07-29 | €3,93 | +0,77 % | €3,92 | €3,93 | €3,88 | 16,70K |
| 2026-07-28 | €3,90 | -0,26 % | €3,90 | €3,90 | €3,89 | 5,46K |
| 2026-07-27 | €3,91 | -0,26 % | €3,92 | €3,93 | €3,89 | 8,09K |
| 2026-07-24 | €3,92 | 0,00 % | €3,92 | €3,92 | €3,91 | 2,11K |
| 2026-07-23 | €3,92 | +0,51 % | €3,91 | €3,92 | €3,89 | 8,55K |
| 2026-07-22 | €3,90 | +0,52 % | €3,90 | €3,90 | €3,89 | 6,13K |
| 2026-07-21 | €3,88 | -0,77 % | €3,92 | €3,92 | €3,88 | 15,72K |
| 2026-07-20 | €3,91 | +0,26 % | €3,89 | €3,94 | €3,89 | 18,16K |
| 2026-07-17 | €3,90 | 0,00 % | €3,90 | €3,90 | €3,88 | 9,35K |
| 2026-07-16 | €3,90 | 0,00 % | €3,88 | €3,90 | €3,88 | 4,19K |
| 2026-07-15 | €3,90 | +0,78 % | €3,92 | €3,92 | €3,89 | 6,17K |
| 2026-07-14 | €3,87 | -0,51 % | €3,90 | €3,91 | €3,87 | 3,51K |
| 2026-07-13 | €3,89 | -0,26 % | €3,90 | €3,91 | €3,89 | 4,16K |
| 2026-07-10 | €3,90 | +0,26 % | €3,89 | €3,90 | €3,88 | 2,62K |
| 2026-07-09 | €3,89 | -0,26 % | €3,90 | €3,90 | €3,88 | 1,29K |
| 2026-07-08 | €3,90 | 0,00 % | €3,91 | €3,91 | €3,87 | 5,56K |
| 2026-07-07 | €3,90 | -0,26 % | €3,88 | €3,90 | €3,87 | 12,21K |
| 2026-07-06 | €3,91 | -0,26 % | €3,92 | €3,93 | €3,88 | 7,53K |
| 2026-07-03 | €3,92 | +1,03 % | €3,88 | €3,92 | €3,88 | 7,00K |
| 2026-07-02 | €3,88 | 0,00 % | €3,91 | €3,92 | €3,88 | 5,45K |
| 2026-07-01 | €3,88 | +0,26 % | €3,87 | €3,89 | €3,87 | 8,19K |
| 2026-06-30 | €3,87 | +0,26 % | €3,87 | €3,88 | €3,87 | 6,30K |
| 2026-06-29 | €3,86 | -0,52 % | €3,92 | €3,92 | €3,86 | 14,74K |
| 2026-06-26 | €3,88 | -0,26 % | €3,91 | €3,92 | €3,88 | 14,41K |
| 2026-06-25 | €3,89 | -0,26 % | €3,92 | €3,92 | €3,89 | 18,50K |
| 2026-06-24 | €3,90 | +0,78 % | €3,87 | €3,90 | €3,86 | 25,00K |
| 2026-06-23 | €3,87 | -0,51 % | €3,88 | €3,90 | €3,84 | 20,54K |
| 2026-06-22 | €3,89 | -1,52 % | €3,91 | €3,93 | €3,89 | 41,46K |
| 2026-06-19 | €3,95 | 0,00 % | €3,96 | €3,96 | €3,90 | 29,72K |
| 2026-06-18 | €3,95 | -0,25 % | €3,97 | €3,98 | €3,94 | 17,92K |
| 2026-06-17 | €3,96 | -0,25 % | €3,99 | €3,99 | €3,96 | 5,69K |
| 2026-06-16 | €3,97 | -0,25 % | €3,97 | €3,99 | €3,97 | 10,28K |
| 2026-06-15 | €3,98 | +0,51 % | €3,99 | €3,99 | €3,96 | 17,05K |
| 2026-06-12 | €3,96 | 0,00 % | €3,96 | €3,99 | €3,95 | 17,96K |
| 2026-06-11 | €3,96 | 0,00 % | €3,94 | €3,96 | €3,94 | 9,90K |
| 2026-06-10 | €3,96 | -5,04 % | €3,94 | €3,97 | €3,94 | 33,74K |
| 2026-06-09 | €4,17 | +0,97 % | €4,14 | €4,17 | €4,14 | 13,73K |
| 2026-06-08 | €4,13 | -0,72 % | €4,13 | €4,17 | €4,13 | 15,54K |
| 2026-06-05 | €4,16 | +0,73 % | €4,12 | €4,16 | €4,12 | 48,90K |
| 2026-06-04 | €4,13 | +1,47 % | €4,06 | €4,13 | €4,06 | 15,11K |
| 2026-06-03 | €4,07 | -1,45 % | €4,13 | €4,13 | €4,04 | 26,43K |
| 2026-06-02 | €4,13 | +1,47 % | €4,10 | €4,14 | €4,08 | 24,71K |
| 2026-06-01 | €4,07 | +0,49 % | €4,05 | €4,10 | €4,04 | 27,20K |
| 2026-05-29 | €4,05 | +0,50 % | €4,05 | €4,05 | €4,04 | 13,05K |
| 2026-05-28 | €4,03 | -0,49 % | €4,05 | €4,05 | €3,99 | 13,07K |