Maison Pommery & Associes POMRY
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€8,98-0,16 (-1,75 %)
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 | €8,98 | -1,75 % | €8,68 | €9,12 | €8,68 | 2,02K |
| 2026-09-30 | €9,14 | +1,33 % | €9,14 | €9,14 | €8,98 | 205 |
| 2026-09-29 | €9,02 | -2,38 % | €9,10 | €9,16 | €9,00 | 1,71K |
| 2026-09-28 | €9,24 | +1,54 % | €9,10 | €9,24 | €9,00 | 4,15K |
| 2026-09-25 | €9,10 | +1,11 % | €9,00 | €9,20 | €9,00 | 1,72K |
| 2026-09-24 | €9,00 | -1,10 % | €9,30 | €9,30 | €8,95 | 2,10K |
| 2026-09-23 | €9,10 | -2,15 % | €9,30 | €9,40 | €9,10 | 2,17K |
| 2026-09-22 | €9,30 | -3,73 % | €9,42 | €9,52 | €9,30 | 2,35K |
| 2026-09-21 | €9,66 | +1,47 % | €9,68 | €9,68 | €9,50 | 177 |
| 2026-09-18 | €9,52 | -2,66 % | €9,50 | €9,68 | €9,46 | 7,84K |
| 2026-09-17 | €9,78 | +1,03 % | €9,84 | €9,84 | €9,68 | 962 |
| 2026-09-16 | €9,68 | -1,02 % | €9,80 | €9,94 | €9,68 | 3,10K |
| 2026-09-15 | €9,78 | -0,20 % | €9,80 | €9,80 | €9,74 | 5,98K |
| 2026-09-14 | €9,80 | -1,21 % | €9,86 | €9,92 | €9,76 | 2,35K |
| 2026-09-11 | €9,92 | +2,27 % | €9,96 | €9,96 | €9,70 | 719 |
| 2026-09-10 | €9,70 | -1,02 % | €10,00 | €10,00 | €9,70 | 1,99K |
| 2026-09-09 | €9,80 | -1,01 % | €9,90 | €9,92 | €9,78 | 1,30K |
| 2026-09-08 | €9,90 | -1,49 % | €10,15 | €10,50 | €9,80 | 2,76K |
| 2026-09-07 | €10,05 | +2,97 % | €10,20 | €10,50 | €9,78 | 6,91K |
| 2026-09-04 | €9,76 | -1,81 % | €9,98 | €9,98 | €9,72 | 1,82K |
| 2026-09-03 | €9,94 | -1,58 % | €10,00 | €10,00 | €9,68 | 7,11K |
| 2026-09-02 | €10,10 | -0,49 % | €10,00 | €10,10 | €10,00 | 163 |
| 2026-09-01 | €10,15 | -0,49 % | €10,00 | €10,20 | €10,00 | 353 |
| 2026-08-31 | €10,20 | 0,00 % | €10,00 | €10,20 | €10,00 | 267 |
| 2026-08-28 | €10,20 | +0,99 % | €10,10 | €10,20 | €10,00 | 2,78K |
| 2026-08-27 | €10,10 | 0,00 % | €10,10 | €10,10 | €10,00 | 792 |
| 2026-08-26 | €10,10 | -0,98 % | €10,05 | €10,10 | €10,00 | 1,70K |
| 2026-08-25 | €10,20 | +0,99 % | €10,20 | €10,20 | €10,00 | 212 |
| 2026-08-24 | €10,10 | 0,00 % | €10,15 | €10,15 | €10,00 | 1,52K |
| 2026-08-21 | €10,10 | +0,50 % | €10,20 | €10,20 | €10,00 | 691 |
| 2026-08-20 | €10,05 | -0,99 % | €10,20 | €10,20 | €10,00 | 2,14K |
| 2026-08-19 | €10,15 | +1,00 % | €10,05 | €10,15 | €10,05 | 367 |
| 2026-08-18 | €10,05 | -0,99 % | €10,05 | €10,15 | €10,05 | 1,34K |
| 2026-08-17 | €10,15 | -2,40 % | €10,00 | €10,15 | €10,00 | 3,80K |
| 2026-08-14 | €10,40 | 0,00 % | €10,20 | €10,40 | €10,20 | 2,26K |
| 2026-08-13 | €10,40 | +0,97 % | €10,20 | €10,40 | €10,20 | 762 |
| 2026-08-12 | €10,30 | 0,00 % | €10,20 | €10,35 | €10,20 | 181 |
| 2026-08-11 | €10,30 | 0,00 % | €10,30 | €10,35 | €10,15 | 1,20K |
| 2026-08-10 | €10,30 | -2,37 % | €10,30 | €10,45 | €10,15 | 3,11K |
| 2026-08-07 | €10,55 | +0,96 % | €10,25 | €10,65 | €10,20 | 6,29K |
| 2026-08-06 | €10,45 | -7,11 % | €10,00 | €10,70 | €9,88 | 18,78K |
| 2026-08-05 | €11,25 | -2,17 % | €11,70 | €11,70 | €11,25 | 1,66K |
| 2026-08-04 | €11,50 | 0,00 % | €11,25 | €11,65 | €11,25 | 4,16K |
| 2026-08-03 | €11,50 | +1,32 % | €11,00 | €11,50 | €11,00 | 5,41K |
| 2026-07-31 | €11,35 | -0,44 % | €11,50 | €11,50 | €11,10 | 1,12K |
| 2026-07-30 | €11,40 | +0,88 % | €11,30 | €11,50 | €11,00 | 6,09K |
| 2026-07-29 | €11,30 | +2,73 % | €11,30 | €11,30 | €10,95 | 4,52K |
| 2026-07-28 | €11,00 | +0,46 % | €11,20 | €11,30 | €10,95 | 1,86K |
| 2026-07-27 | €10,95 | +0,92 % | €11,25 | €11,25 | €10,90 | 4,64K |
| 2026-07-24 | €10,85 | -1,36 % | €10,90 | €11,00 | €10,85 | 1,80K |
| 2026-07-23 | €11,00 | +0,92 % | €10,90 | €11,00 | €10,85 | 330 |
| 2026-07-22 | €10,90 | -0,46 % | €10,95 | €11,10 | €10,90 | 49 |
| 2026-07-21 | €10,95 | -1,35 % | €11,25 | €11,25 | €10,80 | 2,30K |
| 2026-07-20 | €11,10 | +0,91 % | €11,00 | €11,20 | €10,55 | 2,67K |
| 2026-07-17 | €11,00 | +4,76 % | €10,85 | €11,00 | €10,50 | 910 |
| 2026-07-16 | €10,50 | -2,33 % | €10,60 | €10,85 | €10,50 | 609 |
| 2026-07-15 | €10,75 | -0,46 % | €10,60 | €10,95 | €10,60 | 1,25K |
| 2026-07-14 | €10,80 | +1,89 % | €10,60 | €10,80 | €10,60 | 251 |
| 2026-07-13 | €10,60 | -2,75 % | €10,85 | €10,90 | €10,60 | 1,39K |
| 2026-07-10 | €10,90 | +2,83 % | €10,70 | €10,90 | €10,70 | 2,21K |
| 2026-07-09 | €10,60 | 0,00 % | €10,90 | €10,90 | €10,60 | 295 |
| 2026-07-08 | €10,60 | +0,95 % | €10,60 | €10,85 | €10,60 | 2,72K |
| 2026-07-07 | €10,50 | +2,94 % | €10,55 | €10,55 | €10,30 | 1,12K |
| 2026-07-06 | €10,20 | 0,00 % | €10,05 | €10,25 | €10,05 | 1,92K |
| 2026-07-03 | €10,20 | -0,49 % | €10,25 | €10,25 | €10,10 | 1,26K |
| 2026-07-02 | €10,25 | -2,38 % | €10,80 | €10,80 | €10,00 | 5,29K |
| 2026-07-01 | €10,50 | -3,23 % | €10,80 | €10,80 | €10,50 | 3,04K |
| 2026-06-30 | €10,85 | +0,93 % | €10,65 | €10,85 | €10,65 | 2,30K |
| 2026-06-29 | €10,75 | -4,87 % | €10,85 | €10,95 | €10,55 | 7,90K |
| 2026-06-26 | €11,30 | 0,00 % | €11,45 | €11,45 | €11,25 | 469 |
| 2026-06-25 | €11,30 | 0,00 % | €11,35 | €11,45 | €11,25 | 785 |
| 2026-06-24 | €11,30 | -0,44 % | €11,35 | €11,35 | €11,30 | 507 |
| 2026-06-23 | €11,35 | +0,89 % | €11,40 | €11,45 | €11,25 | 1,02K |
| 2026-06-22 | €11,25 | -0,44 % | €11,30 | €11,50 | €11,25 | 900 |
| 2026-06-19 | €11,30 | -0,44 % | €11,35 | €11,55 | €11,30 | 1,47K |
| 2026-06-18 | €11,35 | -2,99 % | €11,70 | €11,70 | €11,35 | 1,39K |
| 2026-06-17 | €11,70 | +4,00 % | €11,25 | €11,70 | €11,25 | 1,72K |
| 2026-06-16 | €11,25 | 0,00 % | €11,45 | €11,50 | €11,25 | 2,58K |
| 2026-06-15 | €11,25 | -0,44 % | €11,30 | €11,45 | €11,20 | 4,16K |
| 2026-06-12 | €11,30 | +0,44 % | €11,30 | €11,40 | €11,25 | 5,41K |
| 2026-06-11 | €11,25 | +0,45 % | €11,20 | €11,25 | €11,15 | 2,92K |
| 2026-06-10 | €11,20 | +1,82 % | €11,00 | €11,20 | €11,00 | 4,73K |
| 2026-06-09 | €11,00 | 0,00 % | €10,95 | €11,20 | €10,95 | 2,18K |
| 2026-06-08 | €11,00 | 0,00 % | €11,10 | €11,20 | €10,90 | 4,81K |
| 2026-06-05 | €11,00 | +1,85 % | €10,85 | €11,05 | €10,50 | 5,41K |
| 2026-06-04 | €10,80 | -2,26 % | €10,95 | €11,25 | €10,55 | 12,16K |
| 2026-06-03 | €11,05 | +15,59 % | €9,84 | €11,10 | €9,68 | 46,87K |
| 2026-06-02 | €9,56 | +0,63 % | €9,60 | €9,60 | €9,50 | 2,97K |
| 2026-06-01 | €9,50 | -0,21 % | €9,52 | €9,60 | €9,50 | 2,06K |
| 2026-05-29 | €9,52 | -0,63 % | €9,52 | €9,60 | €9,50 | 2,84K |