Compagnie de l'Odet SE ODET
EURONEXT · Frankreich · Transport
€1.010,00+10,00 (+1,00 %)
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 | €1.010,00 | +1,00 % | €989,00 | €1.008,00 | €972,00 | 1,51K |
| 2026-09-30 | €1.000,00 | +1,01 % | €990,00 | €1.016,00 | €986,00 | 5,58K |
| 2026-09-29 | €990,00 | +3,13 % | €965,00 | €990,00 | €960,00 | 2,32K |
| 2026-09-28 | €960,00 | -1,03 % | €971,00 | €987,00 | €958,00 |
| 1,27K |
| 2026-09-25 | €970,00 | -24,81 % | €926,00 | €978,00 | €926,00 | 6,80K |
| 2026-09-24 | €1.290,00 | 0,00 % | €1.290,00 | €1.294,00 | €1.290,00 | 12,48K |
| 2026-09-23 | €1.290,00 | 0,00 % | €1.290,00 | €1.296,00 | €1.290,00 | 10,02K |
| 2026-09-22 | €1.290,00 | -0,15 % | €1.290,00 | €1.296,00 | €1.290,00 | 5,31K |
| 2026-09-21 | €1.292,00 | +0,78 % | €1.290,00 | €1.294,00 | €1.280,00 | 5,23K |
| 2026-09-18 | €1.282,00 | -0,31 % | €1.286,00 | €1.300,00 | €1.276,00 | 4,11K |
| 2026-09-17 | €1.286,00 | -1,68 % | €1.296,00 | €1.300,00 | €1.270,00 | 887 |
| 2026-09-16 | €1.308,00 | +1,55 % | €1.296,00 | €1.310,00 | €1.290,00 | 407 |
| 2026-09-15 | €1.288,00 | -0,77 % | €1.294,00 | €1.294,00 | €1.282,00 | 361 |
| 2026-09-14 | €1.298,00 | +0,78 % | €1.306,00 | €1.306,00 | €1.284,00 | 104 |
| 2026-09-11 | €1.288,00 | +0,31 % | €1.292,00 | €1.294,00 | €1.278,00 | 448 |
| 2026-09-10 | €1.284,00 | +0,31 % | €1.280,00 | €1.304,00 | €1.276,00 | 983 |
| 2026-09-09 | €1.280,00 | -2,44 % | €1.308,00 | €1.308,00 | €1.276,00 | 673 |
| 2026-09-08 | €1.312,00 | +0,15 % | €1.314,00 | €1.316,00 | €1.310,00 | 749 |
| 2026-09-07 | €1.310,00 | -0,15 % | €1.308,00 | €1.318,00 | €1.300,00 | 769 |
| 2026-09-04 | €1.312,00 | -0,46 % | €1.330,00 | €1.330,00 | €1.306,00 | 218 |
| 2026-09-03 | €1.318,00 | +0,46 % | €1.312,00 | €1.326,00 | €1.312,00 | 209 |
| 2026-09-02 | €1.312,00 | -0,15 % | €1.310,00 | €1.320,00 | €1.300,00 | 197 |
| 2026-09-01 | €1.314,00 | -1,20 % | €1.332,00 | €1.332,00 | €1.310,00 | 239 |
| 2026-08-31 | €1.330,00 | -0,30 % | €1.332,00 | €1.342,00 | €1.330,00 | 219 |
| 2026-08-28 | €1.334,00 | +1,83 % | €1.310,00 | €1.334,00 | €1.306,00 | 592 |
| 2026-08-27 | €1.310,00 | -0,15 % | €1.314,00 | €1.320,00 | €1.300,00 | 661 |
| 2026-08-26 | €1.312,00 | -0,30 % | €1.316,00 | €1.322,00 | €1.306,00 | 287 |
| 2026-08-25 | €1.316,00 | +0,61 % | €1.310,00 | €1.318,00 | €1.306,00 | 220 |
| 2026-08-24 | €1.308,00 | -0,15 % | €1.312,00 | €1.318,00 | €1.308,00 | 268 |
| 2026-08-21 | €1.310,00 | -1,06 % | €1.312,00 | €1.320,00 | €1.300,00 | 376 |
| 2026-08-20 | €1.324,00 | +0,30 % | €1.318,00 | €1.324,00 | €1.308,00 | 629 |
| 2026-08-19 | €1.320,00 | 0,00 % | €1.318,00 | €1.324,00 | €1.310,00 | 224 |
| 2026-08-18 | €1.320,00 | -0,30 % | €1.324,00 | €1.330,00 | €1.312,00 | 270 |
| 2026-08-17 | €1.324,00 | -1,34 % | €1.342,00 | €1.342,00 | €1.324,00 | 619 |
| 2026-08-14 | €1.342,00 | +0,60 % | €1.334,00 | €1.352,00 | €1.332,00 | 333 |
| 2026-08-13 | €1.334,00 | +1,52 % | €1.314,00 | €1.334,00 | €1.310,00 | 551 |
| 2026-08-12 | €1.314,00 | +0,31 % | €1.312,00 | €1.326,00 | €1.310,00 | 249 |
| 2026-08-11 | €1.310,00 | -0,30 % | €1.322,00 | €1.322,00 | €1.304,00 | 282 |
| 2026-08-10 | €1.314,00 | -0,90 % | €1.328,00 | €1.330,00 | €1.314,00 | 242 |
| 2026-08-07 | €1.326,00 | -0,60 % | €1.330,00 | €1.332,00 | €1.324,00 | 255 |
| 2026-08-06 | €1.334,00 | -0,30 % | €1.330,00 | €1.346,00 | €1.328,00 | 251 |
| 2026-08-05 | €1.338,00 | +0,15 % | €1.338,00 | €1.354,00 | €1.330,00 | 544 |
| 2026-08-04 | €1.336,00 | +0,60 % | €1.336,00 | €1.346,00 | €1.324,00 | 499 |
| 2026-08-03 | €1.328,00 | -1,63 % | €1.350,00 | €1.355,00 | €1.320,00 | 348 |
| 2026-07-31 | €1.350,00 | -3,71 % | €1.402,00 | €1.402,00 | €1.334,00 | 711 |
| 2026-07-30 | €1.402,00 | -1,13 % | €1.410,00 | €1.416,00 | €1.402,00 | 156 |
| 2026-07-29 | €1.418,00 | +0,57 % | €1.410,00 | €1.418,00 | €1.408,00 | 68 |
| 2026-07-28 | €1.410,00 | +0,28 % | €1.410,00 | €1.412,00 | €1.400,00 | 156 |
| 2026-07-27 | €1.406,00 | -0,14 % | €1.412,00 | €1.418,00 | €1.406,00 | 112 |
| 2026-07-24 | €1.408,00 | 0,00 % | €1.394,00 | €1.414,00 | €1.394,00 | 114 |
| 2026-07-23 | €1.408,00 | +0,72 % | €1.418,00 | €1.418,00 | €1.394,00 | 168 |
| 2026-07-22 | €1.398,00 | -0,14 % | €1.402,00 | €1.412,00 | €1.390,00 | 229 |
| 2026-07-21 | €1.400,00 | -0,85 % | €1.416,00 | €1.416,00 | €1.386,00 | 327 |
| 2026-07-20 | €1.412,00 | +0,14 % | €1.410,00 | €1.414,00 | €1.404,00 | 176 |
| 2026-07-17 | €1.410,00 | +1,00 % | €1.394,00 | €1.410,00 | €1.388,00 | 322 |
| 2026-07-16 | €1.396,00 | -1,55 % | €1.420,00 | €1.420,00 | €1.376,00 | 1,08K |
| 2026-07-15 | €1.418,00 | -1,39 % | €1.440,00 | €1.440,00 | €1.414,00 | 177 |
| 2026-07-14 | €1.438,00 | -1,10 % | €1.456,00 | €1.456,00 | €1.438,00 | 524 |
| 2026-07-13 | €1.454,00 | -0,14 % | €1.448,00 | €1.456,00 | €1.444,00 | 215 |
| 2026-07-10 | €1.456,00 | -0,41 % | €1.464,00 | €1.470,00 | €1.440,00 | 298 |
| 2026-07-09 | €1.462,00 | +0,14 % | €1.460,00 | €1.474,00 | €1.450,00 | 1,17K |
| 2026-07-08 | €1.460,00 | +0,14 % | €1.450,00 | €1.484,00 | €1.442,00 | 1,14K |
| 2026-07-07 | €1.458,00 | -0,27 % | €1.466,00 | €1.478,00 | €1.450,00 | 1,18K |
| 2026-07-06 | €1.462,00 | -0,27 % | €1.460,00 | €1.474,00 | €1.452,00 | 597 |
| 2026-07-03 | €1.466,00 | +0,96 % | €1.452,00 | €1.474,00 | €1.452,00 | 343 |
| 2026-07-02 | €1.452,00 | -0,41 % | €1.448,00 | €1.472,00 | €1.446,00 | 524 |
| 2026-07-01 | €1.458,00 | 0,00 % | €1.462,00 | €1.462,00 | €1.444,00 | 134 |
| 2026-06-30 | €1.458,00 | -1,09 % | €1.470,00 | €1.472,00 | €1.450,00 | 357 |
| 2026-06-29 | €1.474,00 | +0,41 % | €1.484,00 | €1.484,00 | €1.470,00 | 202 |
| 2026-06-26 | €1.468,00 | -1,61 % | €1.492,00 | €1.492,00 | €1.454,00 | 197 |
| 2026-06-25 | €1.492,00 | +0,81 % | €1.490,00 | €1.506,00 | €1.484,00 | 173 |
| 2026-06-24 | €1.480,00 | -0,67 % | €1.490,00 | €1.506,00 | €1.470,00 | 254 |
| 2026-06-23 | €1.490,00 | -0,40 % | €1.492,00 | €1.502,00 | €1.480,00 | 561 |
| 2026-06-22 | €1.496,00 | -1,32 % | €1.514,00 | €1.514,00 | €1.492,00 | 301 |
| 2026-06-19 | €1.516,00 | +4,26 % | €1.460,00 | €1.530,00 | €1.460,00 | 983 |
| 2026-06-18 | €1.454,00 | -0,55 % | €1.470,00 | €1.470,00 | €1.452,00 | 817 |
| 2026-06-17 | €1.462,00 | +1,11 % | €1.442,00 | €1.470,00 | €1.442,00 | 391 |
| 2026-06-16 | €1.446,00 | -0,28 % | €1.452,00 | €1.466,00 | €1.438,00 | 273 |
| 2026-06-15 | €1.450,00 | -0,28 % | €1.460,00 | €1.470,00 | €1.450,00 | 422 |
| 2026-06-12 | €1.454,00 | +0,83 % | €1.452,00 | €1.460,00 | €1.444,00 | 371 |
| 2026-06-11 | €1.442,00 | -0,83 % | €1.452,00 | €1.458,00 | €1.442,00 | 289 |
| 2026-06-10 | €1.454,00 | +0,83 % | €1.450,00 | €1.464,00 | €1.450,00 | 427 |
| 2026-06-09 | €1.442,00 | -0,41 % | €1.450,00 | €1.460,00 | €1.442,00 | 425 |
| 2026-06-08 | €1.448,00 | -0,14 % | €1.442,00 | €1.456,00 | €1.432,00 | 250 |
| 2026-06-05 | €1.450,00 | +0,55 % | €1.444,00 | €1.462,00 | €1.442,00 | 357 |
| 2026-06-04 | €1.442,00 | -1,64 % | €1.466,00 | €1.468,00 | €1.424,00 | 328 |
| 2026-06-03 | €1.466,00 | -0,95 % | €1.480,00 | €1.490,00 | €1.466,00 | 326 |
| 2026-06-02 | €1.480,00 | +1,79 % | €1.460,00 | €1.494,00 | €1.458,00 | 629 |
| 2026-06-01 | €1.454,00 | +1,54 % | €1.432,00 | €1.460,00 | €1.428,00 | 743 |
| 2026-05-29 | €1.432,00 | -1,24 % | €1.446,00 | €1.448,00 | €1.424,00 | 180 |