Solocal Group LOCAL
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€3,73-0,11 (-2,99 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,84 | -1,29 % | €3,89 | €3,89 | €3,83 | 11,48K |
| 2026-09-29 | €3,89 | +0,39 % | €3,88 | €3,89 | €3,87 | 20,85K |
| 2026-09-28 | €3,88 | -2,15 % | €3,96 | €3,96 | €3,80 | 20,10K |
| 2026-09-25 | €3,96 | -0,13 % | €3,96 | €3,99 | €3,96 | 23,18K |
| 2026-09-24 | €3,96 | -2,34 % | €4,07 | €4,07 | €3,96 | 15,93K |
| 2026-09-23 | €4,06 | -0,98 % | €4,10 | €4,10 | €4,05 | 10,57K |
| 2026-09-22 | €4,10 | -0,49 % | €4,12 | €4,13 | €4,09 | 11,45K |
| 2026-09-21 | €4,12 | -0,72 % | €4,15 | €4,16 | €4,12 | 29,10K |
| 2026-09-18 | €4,15 | -2,35 % | €4,25 | €4,26 | €4,15 | 40,25K |
| 2026-09-17 | €4,25 | +1,19 % | €4,20 | €4,26 | €4,20 | 17,48K |
| 2026-09-16 | €4,20 | 0,00 % | €4,18 | €4,22 | €4,16 | 29,74K |
| 2026-09-15 | €4,20 | 0,00 % | €4,20 | €4,22 | €4,18 | 53,73K |
| 2026-09-14 | €4,20 | -0,24 % | €4,20 | €4,21 | €4,18 | 5,62K |
| 2026-09-11 | €4,21 | -2,32 % | €4,32 | €4,32 | €4,18 | 64,99K |
| 2026-09-10 | €4,31 | +0,58 % | €4,30 | €4,33 | €4,30 | 12,40K |
| 2026-09-09 | €4,28 | -2,06 % | €4,38 | €4,38 | €4,28 | 14,66K |
| 2026-09-08 | €4,38 | +2,46 % | €4,26 | €4,38 | €4,25 | 50,74K |
| 2026-09-07 | €4,27 | +1,18 % | €4,22 | €4,28 | €4,22 | 20,40K |
| 2026-09-04 | €4,22 | -0,47 % | €4,25 | €4,25 | €4,21 | 14,95K |
| 2026-09-03 | €4,24 | +2,17 % | €4,15 | €4,26 | €4,15 | 28,12K |
| 2026-09-02 | €4,15 | +1,47 % | €4,09 | €4,16 | €4,09 | 12,86K |
| 2026-09-01 | €4,09 | 0,00 % | €4,09 | €4,10 | €4,09 | 2,96K |
| 2026-08-31 | €4,09 | -0,49 % | €4,09 | €4,10 | €4,09 | 19,98K |
| 2026-08-28 | €4,11 | -0,24 % | €4,12 | €4,13 | €4,11 | 5,86K |
| 2026-08-27 | €4,12 | -0,96 % | €4,16 | €4,16 | €4,12 | 5,30K |
| 2026-08-26 | €4,16 | 0,00 % | €4,16 | €4,16 | €4,15 | 2,93K |
| 2026-08-25 | €4,16 | +1,71 % | €4,11 | €4,20 | €4,11 | 17,26K |
| 2026-08-24 | €4,09 | 0,00 % | €4,10 | €4,11 | €4,07 | 5,71K |
| 2026-08-21 | €4,09 | +0,74 % | €4,06 | €4,09 | €4,05 | 3,89K |
| 2026-08-20 | €4,06 | +0,12 % | €4,07 | €4,07 | €4,06 | 8,18K |
| 2026-08-19 | €4,05 | -0,86 % | €4,10 | €4,10 | €4,05 | 4,69K |
| 2026-08-18 | €4,09 | +0,49 % | €4,07 | €4,18 | €4,06 | 19,19K |
| 2026-08-17 | €4,07 | +0,12 % | €4,09 | €4,09 | €4,05 | 7,11K |
| 2026-08-14 | €4,07 | -0,37 % | €4,07 | €4,08 | €4,05 | 6,04K |
| 2026-08-13 | €4,08 | -0,85 % | €4,13 | €4,13 | €4,07 | 3,85K |
| 2026-08-12 | €4,11 | -0,24 % | €4,13 | €4,14 | €4,11 | 5,32K |
| 2026-08-11 | €4,13 | +0,12 % | €4,13 | €4,13 | €4,12 | 1,64K |
| 2026-08-10 | €4,12 | -0,24 % | €4,15 | €4,15 | €4,12 | 3,90K |
| 2026-08-07 | €4,13 | +0,73 % | €4,10 | €4,15 | €4,09 | 3,79K |
| 2026-08-06 | €4,10 | 0,00 % | €4,09 | €4,10 | €4,09 | 4,23K |
| 2026-08-05 | €4,10 | -0,36 % | €4,13 | €4,13 | €4,05 | 11,77K |
| 2026-08-04 | €4,11 | -0,84 % | €4,15 | €4,15 | €4,11 | 5,25K |
| 2026-08-03 | €4,15 | -1,07 % | €4,21 | €4,25 | €4,14 | 34,75K |
| 2026-07-31 | €4,20 | +2,82 % | €4,09 | €4,20 | €4,09 | 10,99K |
| 2026-07-30 | €4,08 | -0,49 % | €4,17 | €4,30 | €4,00 | 145,99K |
| 2026-07-29 | €4,10 | -0,24 % | €4,11 | €4,11 | €4,09 | 8,96K |
| 2026-07-28 | €4,11 | +0,49 % | €4,10 | €4,11 | €4,07 | 4,79K |
| 2026-07-27 | €4,09 | +1,74 % | €4,02 | €4,09 | €4,00 | 36,11K |
| 2026-07-24 | €4,02 | 0,00 % | €4,03 | €4,03 | €4,00 | 3,38K |
| 2026-07-23 | €4,02 | -0,74 % | €4,06 | €4,06 | €4,00 | 6,23K |
| 2026-07-22 | €4,05 | +1,12 % | €4,00 | €4,05 | €4,00 | 3,98K |
| 2026-07-21 | €4,01 | -0,37 % | €4,09 | €4,09 | €3,99 | 9,92K |
| 2026-07-20 | €4,02 | -0,74 % | €4,00 | €4,03 | €3,95 | 9,85K |
| 2026-07-17 | €4,05 | -1,22 % | €4,11 | €4,11 | €4,02 | 13,14K |
| 2026-07-16 | €4,10 | +0,37 % | €4,09 | €4,16 | €4,09 | 56,45K |
| 2026-07-15 | €4,09 | 0,00 % | €4,09 | €4,11 | €4,08 | 10,76K |
| 2026-07-14 | €4,09 | -0,37 % | €4,09 | €4,09 | €4,08 | 1,32K |
| 2026-07-13 | €4,10 | +0,86 % | €4,07 | €4,10 | €4,05 | 9,72K |
| 2026-07-10 | €4,07 | 0,00 % | €4,07 | €4,07 | €4,07 | 796 |
| 2026-07-09 | €4,07 | +1,37 % | €4,02 | €4,07 | €4,01 | 2,57K |
| 2026-07-08 | €4,01 | -0,87 % | €4,05 | €4,05 | €4,01 | 4,03K |
| 2026-07-07 | €4,05 | -0,74 % | €4,08 | €4,10 | €4,03 | 7,05K |
| 2026-07-06 | €4,07 | -0,61 % | €4,04 | €4,15 | €4,04 | 13,19K |
| 2026-07-03 | €4,10 | -0,49 % | €4,19 | €4,20 | €4,10 | 16,50K |
| 2026-07-02 | €4,12 | -0,12 % | €4,16 | €4,16 | €4,07 | 21,68K |
| 2026-07-01 | €4,13 | +5,23 % | €4,12 | €4,20 | €3,98 | 69,60K |
| 2026-06-30 | €3,92 | -0,63 % | €3,93 | €4,00 | €3,92 | 5,23K |
| 2026-06-29 | €3,94 | +1,68 % | €3,89 | €4,11 | €3,88 | 37,40K |
| 2026-06-26 | €3,88 | -1,65 % | €3,94 | €3,95 | €3,87 | 3,70K |
| 2026-06-25 | €3,94 | +1,81 % | €3,88 | €3,96 | €3,87 | 10,06K |
| 2026-06-24 | €3,88 | -1,90 % | €3,95 | €3,95 | €3,85 | 6,60K |
| 2026-06-23 | €3,95 | 0,00 % | €3,95 | €3,96 | €3,91 | 2,77K |
| 2026-06-22 | €3,95 | -1,62 % | €4,02 | €4,02 | €3,87 | 9,60K |
| 2026-06-19 | €4,01 | -0,25 % | €4,05 | €4,05 | €4,01 | 4,00K |
| 2026-06-18 | €4,03 | +0,63 % | €4,00 | €4,09 | €4,00 | 6,77K |
| 2026-06-17 | €4,00 | -3,50 % | €4,14 | €4,14 | €3,98 | 11,95K |
| 2026-06-16 | €4,14 | +1,10 % | €4,09 | €4,20 | €4,09 | 10,84K |
| 2026-06-15 | €4,10 | +6,91 % | €3,83 | €4,19 | €3,83 | 28,90K |
| 2026-06-12 | €3,84 | -0,13 % | €3,83 | €3,85 | €3,83 | 6,37K |
| 2026-06-11 | €3,84 | -0,65 % | €3,87 | €3,87 | €3,84 | 7,43K |
| 2026-06-10 | €3,87 | -1,15 % | €3,91 | €3,91 | €3,87 | 4,81K |
| 2026-06-09 | €3,91 | -0,89 % | €3,94 | €3,95 | €3,91 | 6,24K |
| 2026-06-08 | €3,94 | -1,38 % | €3,99 | €4,00 | €3,94 | 4,16K |
| 2026-06-05 | €4,00 | -0,25 % | €4,02 | €4,03 | €3,98 | 5,69K |
| 2026-06-04 | €4,01 | -0,87 % | €4,05 | €4,05 | €4,00 | 6,18K |
| 2026-06-03 | €4,05 | -1,34 % | €4,09 | €4,09 | €4,05 | 3,24K |
| 2026-06-02 | €4,10 | 0,00 % | €4,10 | €4,13 | €4,09 | 3,59K |
| 2026-06-01 | €4,10 | +0,12 % | €4,15 | €4,17 | €4,10 | 12,56K |
| 2026-05-29 | €4,09 | +0,49 % | €4,07 | €4,14 | €4,06 | 7,12K |
| 2026-05-28 | €4,07 | +2,13 % | €3,98 | €4,09 | €3,98 | 2,12K |