Eaux de Royan SA MLEDR
EURONEXT · Frankreich · Versorger
€35,60+2,20 (+6,59 %)
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 | €33,20 | -7,26 % | €33,20 | €33,20 | €33,20 | 1 |
| 2026-09-29 | €35,80 | 0,00 % | €35,80 | €35,80 | €35,80 | 0 |
| 2026-09-28 | €35,80 | +1,13 % | €33,40 | €35,80 | €33,40 | 4 |
| 2026-09-25 | €35,40 | 0,00 % | €35,40 | €35,40 | €35,40 | 1 |
| 2026-09-24 | €35,40 | -0,56 % | €35,40 | €35,40 | €35,40 | 1 |
| 2026-09-23 | €35,60 | -0,56 % | €33,20 | €35,60 | €33,20 | 503 |
| 2026-09-22 | €35,80 | +4,68 % | €35,80 | €35,80 | €35,80 | 1 |
| 2026-09-21 | €34,20 | -6,04 % | €34,20 | €34,20 | €34,20 | 18 |
| 2026-09-18 | €36,40 | -0,55 % | €36,40 | €36,40 | €36,40 | 381 |
| 2026-09-17 | €36,60 | 0,00 % | €35,80 | €36,60 | €35,80 | 502 |
| 2026-09-16 | €36,60 | 0,00 % | €36,60 | €36,60 | €36,60 | 0 |
| 2026-09-15 | €36,60 | 0,00 % | €36,60 | €36,60 | €36,60 | 0 |
| 2026-09-14 | €36,60 | -3,68 % | €33,60 | €36,60 | €33,60 | 11 |
| 2026-09-11 | €38,00 | -4,04 % | €38,00 | €38,00 | €38,00 | 3 |
| 2026-09-10 | €39,60 | 0,00 % | €39,60 | €39,60 | €39,60 | 0 |
| 2026-09-09 | €39,60 | 0,00 % | €39,60 | €39,60 | €39,60 | 0 |
| 2026-09-08 | €39,60 | +20,00 % | €35,60 | €39,60 | €35,60 | 114 |
| 2026-09-07 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 313 |
| 2026-09-04 | €33,00 | -5,17 % | €33,00 | €33,00 | €33,00 | 22 |
| 2026-09-03 | €34,80 | 0,00 % | €34,80 | €34,80 | €34,80 | 282 |
| 2026-09-02 | €34,80 | -5,43 % | €34,40 | €34,80 | €34,40 | 50 |
| 2026-09-01 | €36,80 | 0,00 % | €36,80 | €36,80 | €36,80 | 0 |
| 2026-08-31 | €36,80 | 0,00 % | €36,80 | €36,80 | €36,80 | 0 |
| 2026-08-28 | €36,80 | 0,00 % | €36,80 | €36,80 | €36,80 | 2 |
| 2026-08-27 | €36,80 | 0,00 % | €35,00 | €36,80 | €35,00 | 22 |
| 2026-08-26 | €36,80 | 0,00 % | €36,80 | €36,80 | €36,80 | 0 |
| 2026-08-25 | €36,80 | 0,00 % | €36,80 | €36,80 | €36,80 | 0 |
| 2026-08-24 | €36,80 | -0,54 % | €36,80 | €36,80 | €36,80 | 4 |
| 2026-08-21 | €37,00 | +2,78 % | €37,00 | €37,00 | €37,00 | 2 |
| 2026-08-20 | €36,00 | 0,00 % | €36,00 | €36,00 | €36,00 | 0 |
| 2026-08-19 | €36,00 | 0,00 % | €36,00 | €36,00 | €36,00 | 30 |
| 2026-08-18 | €36,00 | 0,00 % | €36,00 | €36,00 | €36,00 | 0 |
| 2026-08-17 | €36,00 | 0,00 % | €36,00 | €36,00 | €36,00 | 33 |
| 2026-08-14 | €36,00 | 0,00 % | €36,00 | €36,00 | €36,00 | 0 |
| 2026-08-13 | €36,00 | 0,00 % | €36,00 | €36,00 | €36,00 | 2 |
| 2026-08-12 | €36,00 | 0,00 % | €33,20 | €36,00 | €33,20 | 57 |
| 2026-08-11 | €36,00 | -2,70 % | €36,00 | €36,00 | €36,00 | 5 |
| 2026-08-10 | €37,00 | +2,78 % | €37,20 | €37,20 | €37,00 | 13 |
| 2026-08-07 | €36,00 | +0,56 % | €37,00 | €37,00 | €36,00 | 2 |
| 2026-08-06 | €35,80 | +5,29 % | €35,80 | €35,80 | €35,80 | 1 |
| 2026-08-05 | €34,00 | -6,59 % | €34,00 | €34,00 | €34,00 | 4 |
| 2026-08-04 | €36,40 | -0,55 % | €36,60 | €36,60 | €36,40 | 4 |
| 2026-08-03 | €36,60 | +1,67 % | €33,40 | €36,60 | €33,40 | 19 |
| 2026-07-31 | €36,00 | 0,00 % | €36,00 | €36,00 | €36,00 | 7 |
| 2026-07-30 | €36,00 | 0,00 % | €36,00 | €36,00 | €36,00 | 0 |
| 2026-07-29 | €36,00 | 0,00 % | €36,00 | €36,00 | €36,00 | 0 |
| 2026-07-28 | €36,00 | +1,12 % | €36,00 | €36,00 | €36,00 | 71 |
| 2026-07-27 | €35,60 | 0,00 % | €35,60 | €35,60 | €35,60 | 4 |
| 2026-07-24 | €35,60 | +6,59 % | €35,60 | €35,60 | €35,60 | 50 |
| 2026-07-23 | €33,40 | 0,00 % | €33,40 | €33,40 | €33,40 | 56 |
| 2026-07-22 | €33,40 | 0,00 % | €33,40 | €33,40 | €33,40 | 0 |
| 2026-07-21 | €33,40 | -7,22 % | €32,40 | €33,40 | €32,40 | 50 |
| 2026-07-20 | €36,00 | -1,64 % | €36,00 | €36,00 | €36,00 | 3 |
| 2026-07-17 | €36,60 | +1,67 % | €36,60 | €36,60 | €36,60 | 4 |
| 2026-07-16 | €36,00 | 0,00 % | €36,00 | €36,00 | €36,00 | 84 |
| 2026-07-15 | €36,00 | 0,00 % | €36,00 | €36,00 | €36,00 | 1 |
| 2026-07-14 | €36,00 | +2,86 % | €36,00 | €36,00 | €36,00 | 3 |
| 2026-07-13 | €35,00 | -3,85 % | €35,00 | €35,00 | €35,00 | 112 |
| 2026-07-10 | €36,40 | +11,66 % | €36,40 | €36,40 | €36,40 | 24 |
| 2026-07-09 | €32,60 | 0,00 % | €32,60 | €32,60 | €32,60 | 0 |
| 2026-07-08 | €32,60 | +1,24 % | €32,60 | €32,60 | €32,60 | 62 |
| 2026-07-07 | €32,20 | -12,02 % | €36,60 | €36,60 | €32,20 | 5 |
| 2026-07-06 | €36,60 | +7,65 % | €31,80 | €36,60 | €31,80 | 328 |
| 2026-07-03 | €34,00 | 0,00 % | €34,00 | €34,00 | €34,00 | 0 |
| 2026-07-02 | €34,00 | +7,59 % | €34,00 | €34,00 | €34,00 | 247 |
| 2026-07-01 | €31,60 | -4,24 % | €31,60 | €31,60 | €31,60 | 15 |
| 2026-06-30 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 0 |
| 2026-06-29 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 0 |
| 2026-06-26 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 0 |
| 2026-06-25 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 3 |
| 2026-06-24 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 1 |
| 2026-06-23 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 6 |
| 2026-06-22 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 6 |
| 2026-06-19 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 11 |
| 2026-06-18 | €33,00 | +4,43 % | €33,00 | €33,00 | €33,00 | 3 |
| 2026-06-17 | €31,60 | -4,24 % | €31,60 | €31,60 | €31,60 | 1 |
| 2026-06-16 | €33,00 | 0,00 % | €33,00 | €33,00 | €33,00 | 1 |
| 2026-06-15 | €33,00 | -2,94 % | €33,00 | €33,00 | €33,00 | 5 |
| 2026-06-12 | €34,00 | 0,00 % | €34,00 | €34,00 | €34,00 | 13 |
| 2026-06-11 | €34,00 | 0,00 % | €34,00 | €34,00 | €34,00 | 3 |
| 2026-06-10 | €34,00 | +1,80 % | €34,00 | €34,00 | €34,00 | 11 |
| 2026-06-09 | €33,40 | -1,76 % | €34,00 | €34,00 | €33,40 | 136 |
| 2026-06-08 | €34,00 | +1,80 % | €33,60 | €34,00 | €33,60 | 26 |
| 2026-06-05 | €33,40 | -1,18 % | €33,40 | €33,40 | €33,40 | 3 |
| 2026-06-04 | €33,80 | +3,68 % | €31,40 | €33,80 | €31,40 | 17 |
| 2026-06-03 | €32,60 | 0,00 % | €32,60 | €32,60 | €32,60 | 0 |
| 2026-06-02 | €32,60 | +3,82 % | €34,00 | €34,00 | €32,60 | 100 |
| 2026-06-01 | €31,40 | -3,68 % | €31,40 | €31,40 | €31,40 | 102 |
| 2026-05-29 | €32,60 | -4,12 % | €32,60 | €32,60 | €32,60 | 10 |
| 2026-05-28 | €34,00 | -2,30 % | €34,00 | €34,00 | €34,00 | 2 |