Figeac Aero SA FGA
EURONEXT · Frankreich · Elektronische Technologie
€11,06-0,06 (-0,54 %)
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 | €11,06 | -0,54 % | €11,12 | €11,42 | €11,04 | 24,57K |
| 2026-09-30 | €11,12 | 0,00 % | €11,16 | €11,28 | €11,12 | 8,17K |
| 2026-09-29 | €11,12 | +1,09 % | €11,00 | €11,22 | €11,00 | 21,16K |
| 2026-09-28 | €11,00 | -0,72 % | €11,14 | €11,14 | €11,00 | 14,78K |
| 2026-09-25 | €11,08 | +0,73 % | €11,00 | €11,16 | €11,00 | 14,58K |
| 2026-09-24 | €11,00 | +0,36 % | €11,00 | €11,06 | €10,94 | 18,08K |
| 2026-09-23 | €10,96 | -0,90 % | €11,08 | €11,20 | €10,90 | 28,49K |
| 2026-09-22 | €11,06 | +3,17 % | €10,76 | €11,06 | €10,62 | 35,07K |
| 2026-09-21 | €10,72 | +3,08 % | €10,46 | €10,86 | €10,46 | 14,08K |
| 2026-09-18 | €10,40 | -5,45 % | €10,96 | €11,04 | €10,26 | 46,62K |
| 2026-09-17 | €11,00 | -0,18 % | €11,10 | €11,20 | €11,00 | 10,76K |
| 2026-09-16 | €11,02 | -1,61 % | €11,22 | €11,22 | €10,80 | 25,98K |
| 2026-09-15 | €11,20 | 0,00 % | €11,30 | €11,50 | €11,20 | 41,39K |
| 2026-09-14 | €11,20 | +1,45 % | €11,04 | €11,42 | €11,02 | 74,24K |
| 2026-09-11 | €11,04 | +0,18 % | €11,02 | €11,20 | €11,00 | 9,07K |
| 2026-09-10 | €11,02 | -0,18 % | €11,00 | €11,10 | €11,00 | 12,88K |
| 2026-09-09 | €11,04 | -1,60 % | €11,20 | €11,20 | €11,00 | 39,64K |
| 2026-09-08 | €11,22 | -0,18 % | €11,32 | €11,32 | €11,06 | 24,73K |
| 2026-09-07 | €11,24 | +1,08 % | €11,50 | €11,62 | €11,20 | 39,74K |
| 2026-09-04 | €11,12 | +2,77 % | €10,86 | €11,28 | €10,84 | 19,76K |
| 2026-09-03 | €10,82 | +2,08 % | €10,66 | €11,10 | €10,56 | 34,56K |
| 2026-09-02 | €10,60 | +0,57 % | €10,60 | €10,66 | €10,46 | 21,95K |
| 2026-09-01 | €10,54 | -0,94 % | €10,66 | €10,76 | €10,46 | 28,47K |
| 2026-08-31 | €10,64 | +1,14 % | €10,52 | €10,80 | €10,50 | 19,72K |
| 2026-08-28 | €10,52 | -0,38 % | €10,56 | €10,66 | €10,52 | 9,85K |
| 2026-08-27 | €10,56 | +0,57 % | €10,50 | €10,78 | €10,50 | 10,97K |
| 2026-08-26 | €10,50 | -0,94 % | €10,70 | €10,70 | €10,46 | 18,31K |
| 2026-08-25 | €10,60 | +0,76 % | €10,60 | €10,76 | €10,56 | 9,55K |
| 2026-08-24 | €10,52 | -1,68 % | €10,80 | €10,82 | €10,52 | 13,69K |
| 2026-08-21 | €10,70 | -0,56 % | €10,80 | €10,82 | €10,70 | 14,31K |
| 2026-08-20 | €10,76 | -1,82 % | €11,00 | €11,00 | €10,76 | 11,17K |
| 2026-08-19 | €10,96 | -1,44 % | €11,16 | €11,20 | €10,96 | 9,79K |
| 2026-08-18 | €11,12 | -1,94 % | €11,40 | €11,40 | €11,10 | 11,42K |
| 2026-08-17 | €11,34 | -1,39 % | €11,50 | €11,50 | €11,34 | 9,56K |
| 2026-08-14 | €11,50 | +1,77 % | €11,36 | €11,50 | €11,36 | 9,43K |
| 2026-08-13 | €11,30 | -0,53 % | €11,46 | €11,48 | €11,26 | 9,33K |
| 2026-08-12 | €11,36 | +0,18 % | €11,36 | €11,60 | €11,36 | 9,27K |
| 2026-08-11 | €11,34 | -1,39 % | €11,56 | €11,60 | €11,34 | 9,85K |
| 2026-08-10 | €11,50 | -1,71 % | €11,72 | €11,80 | €11,50 | 14,77K |
| 2026-08-07 | €11,70 | +0,17 % | €11,70 | €11,90 | €11,64 | 13,37K |
| 2026-08-06 | €11,68 | 0,00 % | €11,68 | €11,88 | €11,68 | 12,20K |
| 2026-08-05 | €11,68 | +1,74 % | €11,48 | €11,86 | €11,48 | 15,47K |
| 2026-08-04 | €11,48 | +3,42 % | €11,20 | €11,50 | €11,20 | 12,42K |
| 2026-08-03 | €11,10 | +1,83 % | €10,94 | €11,20 | €10,90 | 22,97K |
| 2026-07-31 | €10,90 | -1,62 % | €11,36 | €11,42 | €10,90 | 29,14K |
| 2026-07-30 | €11,08 | -0,54 % | €11,20 | €11,38 | €11,08 | 12,07K |
| 2026-07-29 | €11,14 | -1,07 % | €11,28 | €11,38 | €11,14 | 14,72K |
| 2026-07-28 | €11,26 | +2,36 % | €11,08 | €11,36 | €11,00 | 15,24K |
| 2026-07-27 | €11,00 | +1,48 % | €10,90 | €11,18 | €10,90 | 14,50K |
| 2026-07-24 | €10,84 | +0,93 % | €10,78 | €11,06 | €10,76 | 36,23K |
| 2026-07-23 | €10,74 | -1,65 % | €10,90 | €10,90 | €10,70 | 18,75K |
| 2026-07-22 | €10,92 | -0,36 % | €11,00 | €11,04 | €10,84 | 9,07K |
| 2026-07-21 | €10,96 | 0,00 % | €11,02 | €11,10 | €10,90 | 16,77K |
| 2026-07-20 | €10,96 | -1,97 % | €11,18 | €11,26 | €10,96 | 25,95K |
| 2026-07-17 | €11,18 | 0,00 % | €11,30 | €11,30 | €11,10 | 13,36K |
| 2026-07-16 | €11,18 | +0,72 % | €11,10 | €11,40 | €11,10 | 16,34K |
| 2026-07-15 | €11,10 | -0,36 % | €11,20 | €11,20 | €11,02 | 7,97K |
| 2026-07-14 | €11,14 | +0,36 % | €11,10 | €11,24 | €10,92 | 15,36K |
| 2026-07-13 | €11,10 | -2,12 % | €11,34 | €11,38 | €11,10 | 30,82K |
| 2026-07-10 | €11,34 | -4,22 % | €11,90 | €11,94 | €11,34 | 36,56K |
| 2026-07-09 | €11,84 | -0,17 % | €11,96 | €12,06 | €11,80 | 11,74K |
| 2026-07-08 | €11,86 | -0,34 % | €11,92 | €11,92 | €11,58 | 31,52K |
| 2026-07-07 | €11,90 | -1,98 % | €12,16 | €12,16 | €11,90 | 23,93K |
| 2026-07-06 | €12,14 | -0,33 % | €12,18 | €12,20 | €12,02 | 42,39K |
| 2026-07-03 | €12,18 | +0,83 % | €12,14 | €12,36 | €12,06 | 39,37K |
| 2026-07-02 | €12,08 | +1,17 % | €11,96 | €12,14 | €11,90 | 36,98K |
| 2026-07-01 | €11,94 | -1,65 % | €12,10 | €12,20 | €11,94 | 15,87K |
| 2026-06-30 | €12,14 | 0,00 % | €12,26 | €12,28 | €11,80 | 36,70K |
| 2026-06-29 | €12,14 | +3,06 % | €11,90 | €12,18 | €11,76 | 64,50K |
| 2026-06-26 | €11,78 | 0,00 % | €11,76 | €11,84 | €11,52 | 82,28K |
| 2026-06-25 | €11,78 | +0,51 % | €11,62 | €11,78 | €11,54 | 14,06K |
| 2026-06-24 | €11,72 | -2,01 % | €11,90 | €11,90 | €11,50 | 28,64K |
| 2026-06-23 | €11,96 | +1,53 % | €11,60 | €11,98 | €11,54 | 22,38K |
| 2026-06-22 | €11,78 | -1,51 % | €12,00 | €12,06 | €11,66 | 57,24K |
| 2026-06-19 | €11,96 | -1,32 % | €11,98 | €12,26 | €11,94 | 28,37K |
| 2026-06-18 | €12,12 | +3,06 % | €11,80 | €12,56 | €11,78 | 93,99K |
| 2026-06-17 | €11,76 | +1,03 % | €11,60 | €11,76 | €11,54 | 66,45K |
| 2026-06-16 | €11,64 | +5,63 % | €11,20 | €11,72 | €11,18 | 59,13K |
| 2026-06-15 | €11,02 | +3,18 % | €11,02 | €11,44 | €10,96 | 53,51K |
| 2026-06-12 | €10,68 | +2,50 % | €10,44 | €10,80 | €10,44 | 26,34K |
| 2026-06-11 | €10,42 | -1,33 % | €10,40 | €10,42 | €9,75 | 66,64K |
| 2026-06-10 | €10,56 | +0,57 % | €10,50 | €10,56 | €10,06 | 34,20K |
| 2026-06-09 | €10,50 | -1,13 % | €10,68 | €10,86 | €10,38 | 23,94K |
| 2026-06-08 | €10,62 | -2,57 % | €10,70 | €10,84 | €10,56 | 27,26K |
| 2026-06-05 | €10,90 | -2,68 % | €11,10 | €11,20 | €10,90 | 16,21K |
| 2026-06-04 | €11,20 | +0,72 % | €11,20 | €11,26 | €10,94 | 25,41K |
| 2026-06-03 | €11,12 | -1,59 % | €11,60 | €11,90 | €11,06 | 49,27K |
| 2026-06-02 | €11,30 | -2,42 % | €11,58 | €11,64 | €11,28 | 15,47K |
| 2026-06-01 | €11,58 | -0,34 % | €11,62 | €11,72 | €11,40 | 16,65K |
| 2026-05-29 | €11,62 | -1,19 % | €11,76 | €12,00 | €11,50 | 35,77K |