Compagnie des Alpes SA CDA
EURONEXT · Frankreich · Verbraucherdienstleistungen
€16,96-0,32 (-1,85 %)
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 | €16,96 | -1,85 % | €17,08 | €17,30 | €16,90 | 36,28K |
| 2026-09-30 | €17,28 | +1,29 % | €17,04 | €17,38 | €17,04 | 38,19K |
| 2026-09-29 | €17,06 | -0,58 % | €17,12 | €17,32 | €17,06 | 29,87K |
| 2026-09-28 | €17,16 | -1,72 % | €17,62 | €17,66 | €17,16 | 34,47K |
| 2026-09-25 | €17,46 | 0,00 % | €17,56 | €17,68 | €17,30 | 38,95K |
| 2026-09-24 | €17,46 | -0,68 % | €17,62 | €17,74 | €17,42 | 32,46K |
| 2026-09-23 | €17,58 | -0,68 % | €17,80 | €17,84 | €17,30 | 77,54K |
| 2026-09-22 | €17,70 | -1,45 % | €17,96 | €18,26 | €17,70 | 62,30K |
| 2026-09-21 | €17,96 | -0,99 % | €18,16 | €18,28 | €17,80 | 70,02K |
| 2026-09-18 | €18,14 | -3,82 % | €18,76 | €18,82 | €18,02 | 61,97K |
| 2026-09-17 | €18,86 | +0,96 % | €18,72 | €18,86 | €18,62 | 33,88K |
| 2026-09-16 | €18,68 | +0,43 % | €18,48 | €18,78 | €18,44 | 28,50K |
| 2026-09-15 | €18,60 | -0,85 % | €18,70 | €18,74 | €18,48 | 37,78K |
| 2026-09-14 | €18,76 | +0,11 % | €18,70 | €18,82 | €18,58 | 36,81K |
| 2026-09-11 | €18,74 | -1,26 % | €19,02 | €19,04 | €18,72 | 33,05K |
| 2026-09-10 | €18,98 | -1,15 % | €19,30 | €19,36 | €18,94 | 21,52K |
| 2026-09-09 | €19,20 | -2,24 % | €19,54 | €19,54 | €19,20 | 22,51K |
| 2026-09-08 | €19,64 | -0,71 % | €19,80 | €19,80 | €19,40 | 46,19K |
| 2026-09-07 | €19,78 | -1,35 % | €19,86 | €19,90 | €19,62 | 33,65K |
| 2026-09-04 | €20,05 | +0,86 % | €19,84 | €20,05 | €19,76 | 12,53K |
| 2026-09-03 | €19,88 | 0,00 % | €19,84 | €19,88 | €19,68 | 18,80K |
| 2026-09-02 | €19,88 | -1,09 % | €19,98 | €20,15 | €19,82 | 23,66K |
| 2026-09-01 | €20,10 | +0,50 % | €20,00 | €20,10 | €19,80 | 25,81K |
| 2026-08-31 | €20,00 | +0,70 % | €19,90 | €20,00 | €19,74 | 108,34K |
| 2026-08-28 | €19,86 | -0,20 % | €19,94 | €20,00 | €19,80 | 20,63K |
| 2026-08-27 | €19,90 | -1,97 % | €20,20 | €20,40 | €19,80 | 40,96K |
| 2026-08-26 | €20,30 | +0,25 % | €20,35 | €20,60 | €20,25 | 19,14K |
| 2026-08-25 | €20,25 | -0,74 % | €20,50 | €20,55 | €20,20 | 18,45K |
| 2026-08-24 | €20,40 | +0,74 % | €20,20 | €20,55 | €20,15 | 24,16K |
| 2026-08-21 | €20,25 | -0,49 % | €20,30 | €20,40 | €20,05 | 27,87K |
| 2026-08-20 | €20,35 | -0,49 % | €20,35 | €20,65 | €20,35 | 27,32K |
| 2026-08-19 | €20,45 | 0,00 % | €20,45 | €20,55 | €20,35 | 17,91K |
| 2026-08-18 | €20,45 | -0,97 % | €20,55 | €20,60 | €20,40 | 20,79K |
| 2026-08-17 | €20,65 | -0,48 % | €21,00 | €21,05 | €20,55 | 30,04K |
| 2026-08-14 | €20,75 | +0,48 % | €20,75 | €20,90 | €20,70 | 15,25K |
| 2026-08-13 | €20,65 | 0,00 % | €20,75 | €20,90 | €20,60 | 21,58K |
| 2026-08-12 | €20,65 | +0,24 % | €20,55 | €20,90 | €20,45 | 25,27K |
| 2026-08-11 | €20,60 | 0,00 % | €20,65 | €20,70 | €20,40 | 36,79K |
| 2026-08-10 | €20,60 | -2,14 % | €21,10 | €21,10 | €20,60 | 27,96K |
| 2026-08-07 | €21,05 | +0,24 % | €21,00 | €21,20 | €20,90 | 31,50K |
| 2026-08-06 | €21,00 | +0,72 % | €20,85 | €21,05 | €20,70 | 23,00K |
| 2026-08-05 | €20,85 | +0,24 % | €20,85 | €20,90 | €20,65 | 26,73K |
| 2026-08-04 | €20,80 | +0,73 % | €20,55 | €20,90 | €20,40 | 26,61K |
| 2026-08-03 | €20,65 | +1,47 % | €20,50 | €20,65 | €20,40 | 31,15K |
| 2026-07-31 | €20,35 | +1,85 % | €20,20 | €20,60 | €20,15 | 48,15K |
| 2026-07-30 | €19,98 | +2,99 % | €19,30 | €20,15 | €19,22 | 94,99K |
| 2026-07-29 | €19,40 | -9,56 % | €20,30 | €20,30 | €18,72 | 255,59K |
| 2026-07-28 | €21,45 | +0,70 % | €21,35 | €21,60 | €21,30 | 23,90K |
| 2026-07-27 | €21,30 | 0,00 % | €21,40 | €21,65 | €21,30 | 28,10K |
| 2026-07-24 | €21,30 | +3,15 % | €20,60 | €21,30 | €20,60 | 13,99K |
| 2026-07-23 | €20,65 | -1,43 % | €20,85 | €21,00 | €20,40 | 40,84K |
| 2026-07-22 | €20,95 | +1,21 % | €20,75 | €21,10 | €20,55 | 38,07K |
| 2026-07-21 | €20,70 | -1,90 % | €21,10 | €21,10 | €20,40 | 45,09K |
| 2026-07-20 | €21,10 | -3,87 % | €21,90 | €21,95 | €20,75 | 61,81K |
| 2026-07-17 | €21,95 | -0,68 % | €22,05 | €22,15 | €21,85 | 16,80K |
| 2026-07-16 | €22,10 | -0,45 % | €22,25 | €22,25 | €21,95 | 20,36K |
| 2026-07-15 | €22,20 | -0,89 % | €22,30 | €22,30 | €21,85 | 16,39K |
| 2026-07-14 | €22,40 | +1,13 % | €22,00 | €22,40 | €21,80 | 24,82K |
| 2026-07-13 | €22,15 | +1,61 % | €21,85 | €22,15 | €21,70 | 21,81K |
| 2026-07-10 | €21,80 | +0,23 % | €21,80 | €21,90 | €21,60 | 29,45K |
| 2026-07-09 | €21,75 | +1,16 % | €21,55 | €21,85 | €21,45 | 28,58K |
| 2026-07-08 | €21,50 | -2,71 % | €22,05 | €22,10 | €21,45 | 27,17K |
| 2026-07-07 | €22,10 | -2,64 % | €22,75 | €22,75 | €22,00 | 29,37K |
| 2026-07-06 | €22,70 | +1,34 % | €22,55 | €22,80 | €22,55 | 27,21K |
| 2026-07-03 | €22,40 | +0,90 % | €22,25 | €22,70 | €22,15 | 21,27K |
| 2026-07-02 | €22,20 | +0,91 % | €22,05 | €22,20 | €22,00 | 16,75K |
| 2026-07-01 | €22,00 | -0,23 % | €22,15 | €22,20 | €21,80 | 25,32K |
| 2026-06-30 | €22,05 | -1,56 % | €22,40 | €22,50 | €21,90 | 39,64K |
| 2026-06-29 | €22,40 | -0,44 % | €22,50 | €22,60 | €22,30 | 22,12K |
| 2026-06-26 | €22,50 | +0,90 % | €22,30 | €22,70 | €22,25 | 19,75K |
| 2026-06-25 | €22,30 | -0,89 % | €22,55 | €22,60 | €22,30 | 29,84K |
| 2026-06-24 | €22,50 | -1,10 % | €22,70 | €22,70 | €22,30 | 25,34K |
| 2026-06-23 | €22,75 | +1,34 % | €22,40 | €22,90 | €22,20 | 32,54K |
| 2026-06-22 | €22,45 | +0,22 % | €22,35 | €22,50 | €22,20 | 24,16K |
| 2026-06-19 | €22,40 | +0,22 % | €22,30 | €22,45 | €22,15 | 20,16K |
| 2026-06-18 | €22,35 | +0,45 % | €22,30 | €22,60 | €22,25 | 21,53K |
| 2026-06-17 | €22,25 | -0,89 % | €22,55 | €22,55 | €22,05 | 21,64K |
| 2026-06-16 | €22,45 | -2,39 % | €23,00 | €23,00 | €22,45 | 26,70K |
| 2026-06-15 | €23,00 | +1,10 % | €23,20 | €23,45 | €23,00 | 28,84K |
| 2026-06-12 | €22,75 | +1,34 % | €22,65 | €22,95 | €22,60 | 23,48K |
| 2026-06-11 | €22,45 | +0,67 % | €22,20 | €22,50 | €22,15 | 13,53K |
| 2026-06-10 | €22,30 | +1,36 % | €22,15 | €22,50 | €21,90 | 35,84K |
| 2026-06-09 | €22,00 | +0,23 % | €21,90 | €22,50 | €21,85 | 26,87K |
| 2026-06-08 | €21,95 | -0,68 % | €21,95 | €22,20 | €21,80 | 21,27K |
| 2026-06-05 | €22,10 | -0,67 % | €22,25 | €22,45 | €22,05 | 23,71K |
| 2026-06-04 | €22,25 | +0,68 % | €22,15 | €22,25 | €22,05 | 24,13K |
| 2026-06-03 | €22,10 | +0,23 % | €22,00 | €22,30 | €22,00 | 27,12K |
| 2026-06-02 | €22,05 | 0,00 % | €22,20 | €22,25 | €21,90 | 36,68K |
| 2026-06-01 | €22,05 | -1,34 % | €22,25 | €22,45 | €22,05 | 33,34K |
| 2026-05-29 | €22,35 | +1,82 % | €22,00 | €22,65 | €22,00 | 86,09K |