Marie Brizard Wine & Spirits SA MBWS
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€2,65+0,01 (+0,38 %)
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 | €2,65 | +0,38 % | €2,63 | €2,65 | €2,58 | 11,24K |
| 2026-09-30 | €2,64 | -0,38 % | €2,62 | €2,65 | €2,54 | 11,74K |
| 2026-09-29 | €2,65 | 0,00 % | €2,64 | €2,65 | €2,62 | 3,79K |
| 2026-09-28 | €2,65 | 0,00 % | €2,65 | €2,65 | €2,55 | 8,52K |
| 2026-09-25 | €2,65 | 0,00 % | €2,65 | €2,65 | €2,61 | 1,59K |
| 2026-09-24 | €2,65 | 0,00 % | €2,64 | €2,65 | €2,60 | 1,91K |
| 2026-09-23 | €2,65 | +0,38 % | €2,64 | €2,65 | €2,58 | 7,91K |
| 2026-09-22 | €2,64 | -1,86 % | €2,68 | €2,68 | €2,62 | 2,12K |
| 2026-09-21 | €2,69 | -0,37 % | €2,69 | €2,69 | €2,68 | 2,32K |
| 2026-09-18 | €2,70 | +0,37 % | €2,70 | €2,73 | €2,51 | 111,46K |
| 2026-09-17 | €2,69 | -7,88 % | €2,91 | €2,91 | €2,64 | 73,86K |
| 2026-09-16 | €2,92 | 0,00 % | €2,92 | €2,92 | €2,91 | 3,17K |
| 2026-09-15 | €2,92 | +0,34 % | €2,91 | €2,92 | €2,91 | 129 |
| 2026-09-14 | €2,91 | +0,34 % | €2,90 | €2,91 | €2,89 | 1,78K |
| 2026-09-11 | €2,90 | 0,00 % | €2,91 | €2,91 | €2,83 | 7,22K |
| 2026-09-10 | €2,90 | +1,05 % | €2,88 | €2,92 | €2,87 | 4,36K |
| 2026-09-09 | €2,87 | -4,33 % | €2,99 | €2,99 | €2,87 | 3,63K |
| 2026-09-08 | €3,00 | +0,67 % | €2,97 | €3,00 | €2,92 | 5,57K |
| 2026-09-07 | €2,98 | -0,33 % | €2,99 | €2,99 | €2,98 | 1,14K |
| 2026-09-04 | €2,99 | +0,34 % | €2,99 | €2,99 | €2,95 | 1,33K |
| 2026-09-03 | €2,98 | 0,00 % | €2,98 | €2,98 | €2,97 | 1,36K |
| 2026-09-02 | €2,98 | +0,34 % | €2,97 | €2,98 | €2,96 | 1,11K |
| 2026-09-01 | €2,97 | -0,67 % | €2,99 | €2,99 | €2,96 | 1,56K |
| 2026-08-31 | €2,99 | 0,00 % | €2,99 | €2,99 | €2,96 | 2,48K |
| 2026-08-28 | €2,99 | +0,34 % | €2,98 | €2,99 | €2,98 | 252 |
| 2026-08-27 | €2,98 | +0,34 % | €2,97 | €2,98 | €2,97 | 37 |
| 2026-08-26 | €2,97 | -1,00 % | €3,00 | €3,00 | €2,97 | 3,68K |
| 2026-08-25 | €3,00 | 0,00 % | €2,99 | €3,00 | €2,99 | 819 |
| 2026-08-24 | €3,00 | 0,00 % | €3,00 | €3,00 | €2,99 | 501 |
| 2026-08-21 | €3,00 | +0,33 % | €2,99 | €3,00 | €2,99 | 379 |
| 2026-08-20 | €2,99 | -0,99 % | €3,04 | €3,04 | €2,97 | 2,98K |
| 2026-08-19 | €3,02 | -0,33 % | €3,03 | €3,03 | €2,98 | 4,64K |
| 2026-08-18 | €3,03 | -0,66 % | €3,03 | €3,03 | €2,99 | 3,65K |
| 2026-08-17 | €3,05 | +0,66 % | €3,03 | €3,05 | €3,03 | 168 |
| 2026-08-14 | €3,03 | -1,62 % | €3,03 | €3,03 | €3,00 | 792 |
| 2026-08-13 | €3,08 | -0,65 % | €3,10 | €3,11 | €3,06 | 10,50K |
| 2026-08-12 | €3,10 | +2,65 % | €3,02 | €3,10 | €3,01 | 8,25K |
| 2026-08-11 | €3,02 | +2,03 % | €2,96 | €3,02 | €2,96 | 2,88K |
| 2026-08-10 | €2,96 | -1,00 % | €3,00 | €3,02 | €2,73 | 14,95K |
| 2026-08-07 | €2,99 | -1,64 % | €3,04 | €3,04 | €2,97 | 3,41K |
| 2026-08-06 | €3,04 | -0,33 % | €3,05 | €3,06 | €3,01 | 4,85K |
| 2026-08-05 | €3,05 | +3,04 % | €2,96 | €3,05 | €2,96 | 7,38K |
| 2026-08-04 | €2,96 | 0,00 % | €2,95 | €3,01 | €2,95 | 16,59K |
| 2026-08-03 | €2,96 | 0,00 % | €2,96 | €2,97 | €2,95 | 882 |
| 2026-07-31 | €2,96 | 0,00 % | €2,95 | €2,96 | €2,95 | 1,91K |
| 2026-07-30 | €2,96 | -0,34 % | €2,96 | €2,96 | €2,95 | 715 |
| 2026-07-29 | €2,97 | 0,00 % | €2,97 | €2,97 | €2,95 | 2,27K |
| 2026-07-28 | €2,97 | +0,34 % | €2,96 | €2,97 | €2,96 | 226 |
| 2026-07-27 | €2,96 | +0,34 % | €2,96 | €2,96 | €2,91 | 1,35K |
| 2026-07-24 | €2,95 | 0,00 % | €2,95 | €2,96 | €2,94 | 4,27K |
| 2026-07-23 | €2,95 | 0,00 % | €2,95 | €2,95 | €2,91 | 1,51K |
| 2026-07-22 | €2,95 | -0,67 % | €2,98 | €2,98 | €2,88 | 10,33K |
| 2026-07-21 | €2,97 | +0,68 % | €2,95 | €2,97 | €2,95 | 1,44K |
| 2026-07-20 | €2,95 | +0,68 % | €2,93 | €2,98 | €2,93 | 8,83K |
| 2026-07-17 | €2,93 | -0,34 % | €2,94 | €2,94 | €2,91 | 627 |
| 2026-07-16 | €2,94 | -0,34 % | €2,95 | €2,95 | €2,91 | 1,41K |
| 2026-07-15 | €2,95 | 0,00 % | €2,94 | €2,95 | €2,94 | 552 |
| 2026-07-14 | €2,95 | 0,00 % | €2,95 | €2,95 | €2,94 | 175 |
| 2026-07-13 | €2,95 | -0,34 % | €2,96 | €2,96 | €2,95 | 425 |
| 2026-07-10 | €2,96 | +1,37 % | €2,92 | €2,97 | €2,92 | 4,65K |
| 2026-07-09 | €2,92 | -0,68 % | €2,93 | €2,94 | €2,86 | 11,20K |
| 2026-07-08 | €2,94 | 0,00 % | €2,93 | €2,94 | €2,87 | 4,85K |
| 2026-07-07 | €2,94 | 0,00 % | €2,93 | €2,94 | €2,93 | 171 |
| 2026-07-06 | €2,94 | +0,34 % | €2,93 | €2,94 | €2,93 | 772 |
| 2026-07-03 | €2,93 | 0,00 % | €2,92 | €2,93 | €2,92 | 650 |
| 2026-07-02 | €2,93 | -0,34 % | €2,94 | €2,94 | €2,91 | 2,43K |
| 2026-07-01 | €2,94 | +0,34 % | €2,93 | €2,96 | €2,93 | 3,71K |
| 2026-06-30 | €2,93 | -0,68 % | €2,95 | €2,95 | €2,92 | 6,38K |
| 2026-06-29 | €2,95 | +1,37 % | €2,91 | €2,95 | €2,91 | 6,62K |
| 2026-06-26 | €2,91 | +2,46 % | €2,85 | €2,91 | €2,82 | 4,21K |
| 2026-06-25 | €2,84 | -2,07 % | €2,91 | €2,91 | €2,84 | 2,38K |
| 2026-06-24 | €2,90 | +1,05 % | €2,88 | €2,92 | €2,88 | 10,27K |
| 2026-06-23 | €2,87 | -0,69 % | €2,88 | €2,89 | €2,87 | 184 |
| 2026-06-22 | €2,89 | +0,70 % | €2,86 | €2,89 | €2,86 | 12,62K |
| 2026-06-19 | €2,87 | +0,35 % | €2,87 | €2,88 | €2,86 | 12,13K |
| 2026-06-18 | €2,86 | +2,14 % | €2,80 | €2,87 | €2,80 | 16,67K |
| 2026-06-17 | €2,80 | +2,56 % | €2,74 | €2,81 | €2,73 | 11,43K |
| 2026-06-16 | €2,73 | -0,36 % | €2,73 | €2,74 | €2,73 | 394 |
| 2026-06-15 | €2,74 | 0,00 % | €2,74 | €2,75 | €2,73 | 5,66K |
| 2026-06-12 | €2,74 | +1,86 % | €2,68 | €2,74 | €2,66 | 8,86K |
| 2026-06-11 | €2,69 | -0,37 % | €2,70 | €2,70 | €2,65 | 3,02K |
| 2026-06-10 | €2,70 | 0,00 % | €2,69 | €2,70 | €2,66 | 4,50K |
| 2026-06-09 | €2,70 | 0,00 % | €2,75 | €2,75 | €2,66 | 4,63K |
| 2026-06-08 | €2,70 | -1,82 % | €2,75 | €2,77 | €2,65 | 3,96K |
| 2026-06-05 | €2,75 | +0,36 % | €2,74 | €2,75 | €2,68 | 3,81K |
| 2026-06-04 | €2,74 | +1,11 % | €2,72 | €2,77 | €2,71 | 4,90K |
| 2026-06-03 | €2,71 | -2,52 % | €2,75 | €2,77 | €2,71 | 2,74K |
| 2026-06-02 | €2,78 | 0,00 % | €2,78 | €2,78 | €2,77 | 865 |
| 2026-06-01 | €2,78 | -0,36 % | €2,79 | €2,79 | €2,78 | 444 |
| 2026-05-29 | €2,79 | 0,00 % | €2,79 | €2,80 | €2,79 | 858 |