Compagnie Chargeurs Invest CRI
EURONEXT · Frankreich · Prozessindustrie
€7,400,00 (0,00 %)
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 | €7,65 | -1,42 % | €7,80 | €7,82 | €7,61 | 8,91K |
| 2026-09-29 | €7,76 | -2,76 % | €7,94 | €7,94 | €7,62 | 14,67K |
| 2026-09-28 | €7,98 | -0,25 % | €8,21 | €8,21 | €7,65 | 12,89K |
| 2026-09-25 | €8,00 | +1,78 % | €8,00 | €8,00 | €7,86 | 11,74K |
| 2026-09-24 | €7,86 | -3,44 % | €8,04 | €8,17 | €7,85 | 7,06K |
| 2026-09-23 | €8,14 | +0,37 % | €8,04 | €8,14 | €8,04 | 4,50K |
| 2026-09-22 | €8,11 | -2,29 % | €8,15 | €8,19 | €8,03 | 1,51K |
| 2026-09-21 | €8,30 | +1,59 % | €8,07 | €8,30 | €8,00 | 4,45K |
| 2026-09-18 | €8,17 | +1,74 % | €8,10 | €8,28 | €8,06 | 27,63K |
| 2026-09-17 | €8,03 | -2,19 % | €8,20 | €8,21 | €8,03 | 10,62K |
| 2026-09-16 | €8,21 | +0,12 % | €8,28 | €8,31 | €8,17 | 4,29K |
| 2026-09-15 | €8,20 | -0,49 % | €8,16 | €8,29 | €8,16 | 3,01K |
| 2026-09-14 | €8,24 | +1,23 % | €8,12 | €8,32 | €8,12 | 2,30K |
| 2026-09-11 | €8,14 | -2,16 % | €8,30 | €8,30 | €8,08 | 12,73K |
| 2026-09-10 | €8,32 | -3,14 % | €8,70 | €8,70 | €8,30 | 22,90K |
| 2026-09-09 | €8,59 | -1,49 % | €8,80 | €8,80 | €8,52 | 3,64K |
| 2026-09-08 | €8,72 | -0,34 % | €8,76 | €8,77 | €8,72 | 2,73K |
| 2026-09-07 | €8,75 | +0,69 % | €8,63 | €8,75 | €8,62 | 3,51K |
| 2026-09-04 | €8,69 | +0,12 % | €8,65 | €8,70 | €8,65 | 1,19K |
| 2026-09-03 | €8,68 | +0,35 % | €8,62 | €8,73 | €8,54 | 3,00K |
| 2026-09-02 | €8,65 | -2,26 % | €8,85 | €8,85 | €8,56 | 2,33K |
| 2026-09-01 | €8,85 | +1,26 % | €8,71 | €8,85 | €8,70 | 4,45K |
| 2026-08-31 | €8,74 | -0,68 % | €8,80 | €8,80 | €8,70 | 1,53K |
| 2026-08-28 | €8,80 | -0,56 % | €8,85 | €8,85 | €8,70 | 2,09K |
| 2026-08-27 | €8,85 | +1,61 % | €8,68 | €8,85 | €8,68 | 3,89K |
| 2026-08-26 | €8,71 | -0,80 % | €8,78 | €8,83 | €8,67 | 3,17K |
| 2026-08-25 | €8,78 | +0,34 % | €8,77 | €8,95 | €8,70 | 17,25K |
| 2026-08-24 | €8,75 | 0,00 % | €8,62 | €8,75 | €8,62 | 1,72K |
| 2026-08-21 | €8,75 | +1,63 % | €8,61 | €8,76 | €8,61 | 1,42K |
| 2026-08-20 | €8,61 | +0,12 % | €8,71 | €8,80 | €8,59 | 10,41K |
| 2026-08-19 | €8,60 | -3,15 % | €8,84 | €8,84 | €8,56 | 6,64K |
| 2026-08-18 | €8,88 | +2,19 % | €8,70 | €9,10 | €8,70 | 20,86K |
| 2026-08-17 | €8,69 | +5,33 % | €8,26 | €8,70 | €8,26 | 6,58K |
| 2026-08-14 | €8,25 | -1,20 % | €8,30 | €8,35 | €8,25 | 17,42K |
| 2026-08-13 | €8,35 | -0,12 % | €8,28 | €8,42 | €8,25 | 23,14K |
| 2026-08-12 | €8,36 | +0,72 % | €8,25 | €8,36 | €8,22 | 7,60K |
| 2026-08-11 | €8,30 | -1,31 % | €8,36 | €8,36 | €8,20 | 12,57K |
| 2026-08-10 | €8,41 | +0,12 % | €8,40 | €8,45 | €8,35 | 1,56K |
| 2026-08-07 | €8,40 | -0,59 % | €8,48 | €8,48 | €8,32 | 8,68K |
| 2026-08-06 | €8,45 | +1,20 % | €8,45 | €8,45 | €8,35 | 4,96K |
| 2026-08-05 | €8,35 | -0,36 % | €8,38 | €8,38 | €8,22 | 10,30K |
| 2026-08-04 | €8,38 | +0,24 % | €8,37 | €8,47 | €8,32 | 3,73K |
| 2026-08-03 | €8,36 | -1,30 % | €8,45 | €8,48 | €8,32 | 11,27K |
| 2026-07-31 | €8,47 | -1,05 % | €8,60 | €8,60 | €8,44 | 4,72K |
| 2026-07-30 | €8,56 | -0,58 % | €8,60 | €8,61 | €8,53 | 4,35K |
| 2026-07-29 | €8,61 | -0,92 % | €8,69 | €8,69 | €8,60 | 6,78K |
| 2026-07-28 | €8,69 | -0,69 % | €8,74 | €8,74 | €8,60 | 7,18K |
| 2026-07-27 | €8,75 | +0,69 % | €8,62 | €8,85 | €8,62 | 4,70K |
| 2026-07-24 | €8,69 | -0,34 % | €8,77 | €8,77 | €8,68 | 13,16K |
| 2026-07-23 | €8,72 | +0,81 % | €8,79 | €8,80 | €8,63 | 10,32K |
| 2026-07-22 | €8,65 | -2,81 % | €8,86 | €8,92 | €8,52 | 19,09K |
| 2026-07-21 | €8,90 | -1,22 % | €9,05 | €9,05 | €8,90 | 4,53K |
| 2026-07-20 | €9,01 | -0,44 % | €9,05 | €9,08 | €9,00 | 9,75K |
| 2026-07-17 | €9,05 | -0,44 % | €9,08 | €9,10 | €9,01 | 3,27K |
| 2026-07-16 | €9,09 | -0,33 % | €9,14 | €9,14 | €9,07 | 3,53K |
| 2026-07-15 | €9,12 | -0,44 % | €9,14 | €9,17 | €9,08 | 4,12K |
| 2026-07-14 | €9,16 | +0,11 % | €9,16 | €9,16 | €9,09 | 3,42K |
| 2026-07-13 | €9,15 | +0,55 % | €9,03 | €9,18 | €9,03 | 5,13K |
| 2026-07-10 | €9,10 | -0,22 % | €9,19 | €9,19 | €9,04 | 6,32K |
| 2026-07-09 | €9,12 | -3,18 % | €9,28 | €9,40 | €9,03 | 26,33K |
| 2026-07-08 | €9,42 | +27,30 % | €8,80 | €9,95 | €8,52 | 214,16K |
| 2026-07-07 | €7,40 | -1,33 % | €7,54 | €7,54 | €7,30 | 22,08K |
| 2026-07-06 | €7,50 | -1,96 % | €7,59 | €7,72 | €7,48 | 18,95K |
| 2026-07-03 | €7,65 | -1,03 % | €7,73 | €7,81 | €7,61 | 9,55K |
| 2026-07-02 | €7,73 | +0,26 % | €7,68 | €7,74 | €7,67 | 15,04K |
| 2026-07-01 | €7,71 | -2,16 % | €7,81 | €7,86 | €7,52 | 37,01K |
| 2026-06-30 | €7,88 | -1,25 % | €7,98 | €8,00 | €7,84 | 4,44K |
| 2026-06-29 | €7,98 | +0,38 % | €8,00 | €8,00 | €7,98 | 1,62K |
| 2026-06-26 | €7,95 | -3,40 % | €8,23 | €8,23 | €7,71 | 31,27K |
| 2026-06-25 | €8,23 | -0,24 % | €8,25 | €8,25 | €8,22 | 2,28K |
| 2026-06-24 | €8,25 | -0,36 % | €8,28 | €8,30 | €8,22 | 4,46K |
| 2026-06-23 | €8,28 | +0,36 % | €8,25 | €8,30 | €8,24 | 18,71K |
| 2026-06-22 | €8,25 | -0,12 % | €8,25 | €8,34 | €8,22 | 33,39K |
| 2026-06-19 | €8,26 | 0,00 % | €8,26 | €8,30 | €8,24 | 1,02K |
| 2026-06-18 | €8,26 | -1,78 % | €8,45 | €8,45 | €8,22 | 11,66K |
| 2026-06-17 | €8,41 | +0,12 % | €8,40 | €8,44 | €8,30 | 7,98K |
| 2026-06-16 | €8,40 | -0,24 % | €8,42 | €8,46 | €8,38 | 1,47K |
| 2026-06-15 | €8,42 | +0,48 % | €8,40 | €8,51 | €8,40 | 2,22K |
| 2026-06-12 | €8,38 | +0,12 % | €8,45 | €8,48 | €8,38 | 3,53K |
| 2026-06-11 | €8,37 | -0,95 % | €8,45 | €8,47 | €8,37 | 6,27K |
| 2026-06-10 | €8,45 | -0,47 % | €8,50 | €8,50 | €8,45 | 3,47K |
| 2026-06-09 | €8,49 | +0,12 % | €8,54 | €8,54 | €8,46 | 4,66K |
| 2026-06-08 | €8,48 | +0,95 % | €8,48 | €8,52 | €8,47 | 5,85K |
| 2026-06-05 | €8,40 | +0,24 % | €8,35 | €8,46 | €8,35 | 5,44K |
| 2026-06-04 | €8,38 | -0,59 % | €8,50 | €8,50 | €8,36 | 18,61K |
| 2026-06-03 | €8,43 | -0,94 % | €8,50 | €8,54 | €8,43 | 4,92K |
| 2026-06-02 | €8,51 | -0,35 % | €8,54 | €8,55 | €8,50 | 3,50K |
| 2026-06-01 | €8,54 | +0,23 % | €8,55 | €8,56 | €8,48 | 9,53K |
| 2026-05-29 | €8,52 | -0,23 % | €8,52 | €8,58 | €8,52 | 5,55K |
| 2026-05-28 | €8,54 | -0,23 % | €8,54 | €8,60 | €8,52 | 3,82K |