Jacques Bogart SA JBOG
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€2,040,00 (0,00 %)
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 | €2,04 | 0,00 % | €1,91 | €2,04 | €1,91 | 1,11K |
| 2026-09-30 | €2,04 | 0,00 % | €2,04 | €2,04 | €2,04 | 13 |
| 2026-09-29 | €2,04 | 0,00 % | €2,04 | €2,04 | €2,04 | 150 |
| 2026-09-28 | €2,04 | +8,22 % | €2,02 | €2,04 | €2,01 | 1,50K |
| 2026-09-25 | €1,88 | -4,31 % | €1,89 | €2,02 | €1,88 | 2,91K |
| 2026-09-24 | €1,97 | +4,79 % | €1,88 | €1,97 | €1,88 | 2,31K |
| 2026-09-23 | €1,88 | -0,53 % | €1,89 | €1,89 | €1,88 | 1,05K |
| 2026-09-22 | €1,89 | 0,00 % | €1,89 | €1,89 | €1,89 | 0 |
| 2026-09-21 | €1,89 | +0,27 % | €1,89 | €1,89 | €1,89 | 270 |
| 2026-09-18 | €1,88 | -3,83 % | €1,97 | €1,97 | €1,88 | 891 |
| 2026-09-17 | €1,96 | 0,00 % | €1,96 | €1,96 | €1,95 | 2,05K |
| 2026-09-16 | €1,96 | -0,51 % | €1,96 | €1,96 | €1,96 | 20 |
| 2026-09-15 | €1,97 | 0,00 % | €1,97 | €1,97 | €1,97 | 125 |
| 2026-09-14 | €1,97 | -1,99 % | €2,01 | €2,01 | €1,96 | 687 |
| 2026-09-11 | €2,01 | 0,00 % | €2,01 | €2,01 | €2,01 | 0 |
| 2026-09-10 | €2,01 | -0,50 % | €1,97 | €2,01 | €1,97 | 200 |
| 2026-09-09 | €2,02 | +2,54 % | €1,97 | €2,02 | €1,96 | 260 |
| 2026-09-08 | €1,97 | -0,25 % | €1,98 | €1,98 | €1,97 | 305 |
| 2026-09-07 | €1,98 | -2,71 % | €2,00 | €2,00 | €1,98 | 495 |
| 2026-09-04 | €2,03 | -0,98 % | €1,96 | €2,04 | €1,96 | 692 |
| 2026-09-03 | €2,05 | -0,97 % | €2,08 | €2,10 | €2,05 | 371 |
| 2026-09-02 | €2,07 | 0,00 % | €2,07 | €2,07 | €2,07 | 241 |
| 2026-09-01 | €2,07 | +4,28 % | €1,99 | €2,07 | €1,99 | 52 |
| 2026-08-31 | €1,99 | 0,00 % | €1,99 | €1,99 | €1,99 | 105 |
| 2026-08-28 | €1,99 | -5,02 % | €2,00 | €2,00 | €1,97 | 2,42K |
| 2026-08-27 | €2,09 | -0,95 % | €2,09 | €2,09 | €2,09 | 300 |
| 2026-08-26 | €2,11 | +6,03 % | €2,00 | €2,11 | €1,99 | 405 |
| 2026-08-25 | €1,99 | -7,44 % | €2,15 | €2,15 | €1,95 | 774 |
| 2026-08-24 | €2,15 | 0,00 % | €2,15 | €2,15 | €2,15 | 55 |
| 2026-08-21 | €2,15 | 0,00 % | €2,15 | €2,15 | €2,15 | 0 |
| 2026-08-20 | €2,15 | +7,50 % | €2,00 | €2,15 | €2,00 | 782 |
| 2026-08-19 | €2,00 | +8,11 % | €1,85 | €2,00 | €1,85 | 2,19K |
| 2026-08-18 | €1,85 | -7,50 % | €1,97 | €1,99 | €1,85 | 5,67K |
| 2026-08-17 | €2,00 | -3,85 % | €2,04 | €2,08 | €2,00 | 2,35K |
| 2026-08-14 | €2,08 | -5,45 % | €2,10 | €2,11 | €2,03 | 3,54K |
| 2026-08-13 | €2,20 | -0,90 % | €2,25 | €2,25 | €2,20 | 691 |
| 2026-08-12 | €2,22 | -3,06 % | €2,24 | €2,25 | €2,22 | 1,09K |
| 2026-08-11 | €2,29 | -0,43 % | €2,29 | €2,29 | €2,29 | 200 |
| 2026-08-10 | €2,30 | -6,12 % | €2,31 | €2,37 | €2,30 | 2,21K |
| 2026-08-07 | €2,45 | +6,52 % | €2,45 | €2,45 | €2,45 | 354 |
| 2026-08-06 | €2,30 | -4,17 % | €2,40 | €2,40 | €2,30 | 9,87K |
| 2026-08-05 | €2,40 | -2,04 % | €2,45 | €2,50 | €2,40 | 2,41K |
| 2026-08-04 | €2,45 | -2,00 % | €2,45 | €2,55 | €2,45 | 878 |
| 2026-08-03 | €2,50 | +1,21 % | €2,46 | €2,51 | €2,46 | 6,46K |
| 2026-07-31 | €2,47 | -3,52 % | €2,56 | €2,56 | €2,45 | 121 |
| 2026-07-30 | €2,56 | +2,40 % | €2,48 | €2,56 | €2,43 | 3,90K |
| 2026-07-29 | €2,50 | +1,63 % | €2,46 | €2,50 | €2,46 | 786 |
| 2026-07-28 | €2,46 | +3,36 % | €2,38 | €2,46 | €2,38 | 4,31K |
| 2026-07-27 | €2,38 | 0,00 % | €2,29 | €2,38 | €2,29 | 2,11K |
| 2026-07-24 | €2,38 | -3,25 % | €2,47 | €2,47 | €2,38 | 1,57K |
| 2026-07-23 | €2,46 | +4,68 % | €2,35 | €2,46 | €2,22 | 10,17K |
| 2026-07-22 | €2,35 | +2,17 % | €2,30 | €2,38 | €2,25 | 4,73K |
| 2026-07-21 | €2,30 | +4,55 % | €2,10 | €2,30 | €2,10 | 5,69K |
| 2026-07-20 | €2,20 | 0,00 % | €2,20 | €2,25 | €2,10 | 2,72K |
| 2026-07-17 | €2,20 | +5,26 % | €2,00 | €2,20 | €2,00 | 5,52K |
| 2026-07-16 | €2,09 | +1,46 % | €2,09 | €2,09 | €2,09 | 2 |
| 2026-07-15 | €2,06 | 0,00 % | €2,06 | €2,06 | €2,06 | 3,30K |
| 2026-07-14 | €2,06 | +0,49 % | €2,05 | €2,06 | €2,05 | 436 |
| 2026-07-13 | €2,05 | +4,59 % | €1,96 | €2,05 | €1,96 | 5,61K |
| 2026-07-10 | €1,96 | -0,76 % | €1,98 | €1,98 | €1,96 | 147 |
| 2026-07-09 | €1,98 | +5,05 % | €1,90 | €1,99 | €1,90 | 2,07K |
| 2026-07-08 | €1,88 | -2,34 % | €1,92 | €2,04 | €1,85 | 1,54K |
| 2026-07-07 | €1,92 | +10,32 % | €1,79 | €1,95 | €1,79 | 12,71K |
| 2026-07-06 | €1,75 | -3,06 % | €1,76 | €1,76 | €1,70 | 2,38K |
| 2026-07-03 | €1,80 | -5,76 % | €1,93 | €1,93 | €1,80 | 1,00K |
| 2026-07-02 | €1,91 | 0,00 % | €1,91 | €1,91 | €1,91 | 231 |
| 2026-07-01 | €1,91 | 0,00 % | €1,94 | €1,94 | €1,91 | 213 |
| 2026-06-30 | €1,91 | -7,28 % | €2,06 | €2,06 | €1,91 | 1,47K |
| 2026-06-29 | €2,06 | 0,00 % | €2,06 | €2,10 | €2,06 | 1,31K |
| 2026-06-26 | €2,06 | -2,37 % | €2,11 | €2,11 | €2,06 | 59 |
| 2026-06-25 | €2,11 | +0,48 % | €2,18 | €2,18 | €2,10 | 212 |
| 2026-06-24 | €2,10 | +0,96 % | €2,10 | €2,11 | €2,10 | 2,83K |
| 2026-06-23 | €2,08 | -7,14 % | €2,08 | €2,08 | €2,08 | 1,51K |
| 2026-06-22 | €2,24 | -1,75 % | €2,26 | €2,28 | €2,21 | 2,30K |
| 2026-06-19 | €2,28 | -2,56 % | €2,30 | €2,30 | €2,27 | 809 |
| 2026-06-18 | €2,34 | +1,74 % | €2,34 | €2,34 | €2,30 | 558 |
| 2026-06-17 | €2,30 | -5,74 % | €2,31 | €2,35 | €2,30 | 5,56K |
| 2026-06-16 | €2,44 | -0,81 % | €2,44 | €2,44 | €2,35 | 1,27K |
| 2026-06-15 | €2,46 | +1,23 % | €2,46 | €2,46 | €2,44 | 298 |
| 2026-06-12 | €2,43 | -1,22 % | €2,46 | €2,46 | €2,43 | 903 |
| 2026-06-11 | €2,46 | -2,77 % | €2,51 | €2,51 | €2,44 | 4,00K |
| 2026-06-10 | €2,53 | 0,00 % | €2,53 | €2,53 | €2,53 | 0 |
| 2026-06-09 | €2,53 | 0,00 % | €2,51 | €2,53 | €2,51 | 231 |
| 2026-06-08 | €2,53 | 0,00 % | €2,53 | €2,53 | €2,53 | 0 |
| 2026-06-05 | €2,53 | +0,80 % | €2,53 | €2,53 | €2,51 | 703 |
| 2026-06-04 | €2,51 | -0,79 % | €2,51 | €2,51 | €2,51 | 81 |
| 2026-06-03 | €2,53 | 0,00 % | €2,53 | €2,53 | €2,53 | 115 |
| 2026-06-02 | €2,53 | -0,39 % | €2,54 | €2,54 | €2,50 | 1,02K |
| 2026-06-01 | €2,54 | +0,40 % | €2,53 | €2,54 | €2,53 | 908 |
| 2026-05-29 | €2,53 | +1,20 % | €2,50 | €2,53 | €2,50 | 729 |