Roche Bobois SA RBO
EURONEXT · Frankreich · Langlebige Konsumgüter
€17,60+0,20 (+1,15 %)
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 | €17,60 | +1,15 % | €17,45 | €17,55 | €17,45 | 628 |
| 2026-09-30 | €17,40 | -0,85 % | €17,55 | €17,65 | €17,40 | 1,09K |
| 2026-09-29 | €17,55 | +0,29 % | €17,50 | €17,55 | €17,40 | 265 |
| 2026-09-28 | €17,50 | -2,78 % | €17,90 | €17,90 | €17,40 | 1,18K |
| 2026-09-25 | €18,00 | +0,84 % | €17,85 | €18,00 | €17,20 | 3,23K |
| 2026-09-24 | €17,85 | -1,11 % | €18,00 | €18,10 | €17,85 | 764 |
| 2026-09-23 | €18,05 | -4,24 % | €18,75 | €18,90 | €18,05 | 996 |
| 2026-09-22 | €18,85 | 0,00 % | €18,85 | €18,90 | €18,35 | 541 |
| 2026-09-21 | €18,85 | -0,53 % | €18,80 | €18,85 | €18,50 | 1,11K |
| 2026-09-18 | €18,95 | -2,32 % | €19,45 | €19,45 | €18,60 | 2,99K |
| 2026-09-17 | €19,40 | -0,51 % | €19,50 | €19,55 | €19,40 | 720 |
| 2026-09-16 | €19,50 | 0,00 % | €19,40 | €19,75 | €19,40 | 5,33K |
| 2026-09-15 | €19,50 | -1,27 % | €19,80 | €19,90 | €19,50 | 947 |
| 2026-09-14 | €19,75 | -1,00 % | €19,85 | €20,20 | €19,45 | 1,48K |
| 2026-09-11 | €19,95 | -1,24 % | €19,90 | €19,95 | €19,90 | 763 |
| 2026-09-10 | €20,20 | -2,42 % | €20,60 | €20,60 | €20,20 | 249 |
| 2026-09-09 | €20,70 | 0,00 % | €20,70 | €20,70 | €20,60 | 249 |
| 2026-09-08 | €20,70 | 0,00 % | €20,70 | €20,70 | €20,70 | 8 |
| 2026-09-07 | €20,70 | 0,00 % | €20,70 | €20,70 | €20,70 | 85 |
| 2026-09-04 | €20,70 | 0,00 % | €20,80 | €20,80 | €20,60 | 166 |
| 2026-09-03 | €20,70 | -1,43 % | €20,90 | €21,00 | €20,70 | 230 |
| 2026-09-02 | €21,00 | 0,00 % | €20,90 | €21,00 | €20,90 | 37 |
| 2026-09-01 | €21,00 | -0,47 % | €21,10 | €21,10 | €21,00 | 86 |
| 2026-08-31 | €21,10 | +0,48 % | €21,00 | €21,80 | €21,00 | 299 |
| 2026-08-28 | €21,00 | +0,48 % | €20,90 | €21,00 | €20,90 | 11 |
| 2026-08-27 | €20,90 | -0,48 % | €21,00 | €21,10 | €20,90 | 25 |
| 2026-08-26 | €21,00 | 0,00 % | €20,90 | €21,00 | €20,80 | 497 |
| 2026-08-25 | €21,00 | -0,47 % | €21,10 | €21,20 | €21,00 | 547 |
| 2026-08-24 | €21,10 | -2,31 % | €21,60 | €21,60 | €21,10 | 2,17K |
| 2026-08-21 | €21,60 | -0,92 % | €21,80 | €21,80 | €21,50 | 182 |
| 2026-08-20 | €21,80 | +1,87 % | €21,20 | €21,80 | €21,20 | 1,08K |
| 2026-08-19 | €21,40 | -0,93 % | €21,70 | €21,70 | €21,40 | 104 |
| 2026-08-18 | €21,60 | 0,00 % | €21,50 | €21,60 | €21,40 | 84 |
| 2026-08-17 | €21,60 | +0,93 % | €21,40 | €21,60 | €21,40 | 38 |
| 2026-08-14 | €21,40 | -0,93 % | €21,80 | €21,80 | €21,40 | 953 |
| 2026-08-13 | €21,60 | 0,00 % | €21,70 | €21,70 | €21,60 | 376 |
| 2026-08-12 | €21,60 | 0,00 % | €21,60 | €21,70 | €21,60 | 72 |
| 2026-08-11 | €21,60 | 0,00 % | €21,60 | €21,70 | €21,30 | 799 |
| 2026-08-10 | €21,60 | -4,00 % | €22,40 | €22,40 | €21,20 | 1,63K |
| 2026-08-07 | €22,50 | -0,44 % | €22,60 | €22,60 | €22,30 | 1,86K |
| 2026-08-06 | €22,60 | -0,44 % | €22,70 | €22,70 | €21,20 | 5,32K |
| 2026-08-05 | €22,70 | +2,25 % | €22,20 | €23,00 | €21,90 | 4,55K |
| 2026-08-04 | €22,20 | +1,37 % | €21,90 | €22,30 | €21,90 | 1,35K |
| 2026-08-03 | €21,90 | -0,45 % | €22,00 | €22,50 | €21,80 | 3,48K |
| 2026-07-31 | €22,00 | +3,77 % | €21,20 | €22,20 | €21,20 | 1,61K |
| 2026-07-30 | €21,20 | +0,47 % | €21,10 | €21,60 | €21,10 | 436 |
| 2026-07-29 | €21,10 | 0,00 % | €21,20 | €21,20 | €20,80 | 206 |
| 2026-07-28 | €21,10 | +2,43 % | €20,60 | €21,10 | €20,50 | 1,48K |
| 2026-07-27 | €20,60 | +2,49 % | €20,10 | €20,60 | €20,10 | 1,21K |
| 2026-07-24 | €20,10 | -0,50 % | €20,20 | €20,20 | €20,10 | 164 |
| 2026-07-23 | €20,20 | -1,46 % | €20,50 | €20,50 | €20,00 | 1,13K |
| 2026-07-22 | €20,50 | 0,00 % | €20,50 | €20,60 | €20,30 | 1,05K |
| 2026-07-21 | €20,50 | -2,84 % | €20,90 | €20,90 | €20,50 | 406 |
| 2026-07-20 | €21,10 | +3,43 % | €20,70 | €21,60 | €20,70 | 2,95K |
| 2026-07-17 | €20,40 | -1,92 % | €20,80 | €20,80 | €20,20 | 1,11K |
| 2026-07-16 | €20,80 | -1,42 % | €21,20 | €21,20 | €20,30 | 753 |
| 2026-07-15 | €21,10 | -0,47 % | €21,20 | €21,30 | €20,70 | 596 |
| 2026-07-14 | €21,20 | -3,20 % | €21,80 | €21,80 | €21,20 | 1,09K |
| 2026-07-13 | €21,90 | -1,35 % | €22,20 | €22,20 | €21,90 | 444 |
| 2026-07-10 | €22,20 | +0,91 % | €22,30 | €22,30 | €22,00 | 484 |
| 2026-07-09 | €22,00 | -4,76 % | €22,40 | €22,60 | €21,90 | 3,15K |
| 2026-07-08 | €23,10 | -2,94 % | €23,80 | €23,80 | €23,10 | 620 |
| 2026-07-07 | €23,80 | 0,00 % | €23,90 | €24,00 | €23,80 | 1,61K |
| 2026-07-06 | €23,80 | -2,46 % | €24,30 | €24,30 | €23,50 | 586 |
| 2026-07-03 | €24,40 | 0,00 % | €24,50 | €24,50 | €24,10 | 904 |
| 2026-07-02 | €24,40 | -0,81 % | €24,60 | €24,60 | €24,40 | 1,07K |
| 2026-07-01 | €24,60 | -0,40 % | €24,60 | €24,90 | €24,50 | 687 |
| 2026-06-30 | €24,70 | -1,20 % | €24,90 | €24,90 | €24,70 | 494 |
| 2026-06-29 | €25,00 | -0,40 % | €25,00 | €25,10 | €25,00 | 601 |
| 2026-06-26 | €25,10 | -0,40 % | €25,10 | €25,10 | €25,00 | 888 |
| 2026-06-25 | €25,20 | +2,02 % | €24,80 | €25,20 | €24,80 | 859 |
| 2026-06-24 | €24,70 | +0,82 % | €24,80 | €25,20 | €24,40 | 3,48K |
| 2026-06-23 | €24,50 | 0,00 % | €24,50 | €24,70 | €24,50 | 581 |
| 2026-06-22 | €24,50 | 0,00 % | €25,00 | €25,00 | €24,50 | 625 |
| 2026-06-19 | €24,50 | +0,41 % | €24,50 | €24,50 | €24,20 | 360 |
| 2026-06-18 | €24,40 | -1,61 % | €24,60 | €24,70 | €24,30 | 935 |
| 2026-06-17 | €24,80 | -0,80 % | €25,00 | €25,00 | €24,80 | 1,10K |
| 2026-06-16 | €25,00 | 0,00 % | €25,10 | €25,20 | €24,90 | 1,23K |
| 2026-06-15 | €25,00 | 0,00 % | €25,40 | €25,40 | €25,00 | 1,07K |
| 2026-06-12 | €25,00 | 0,00 % | €25,00 | €25,00 | €25,00 | 126 |
| 2026-06-11 | €25,00 | 0,00 % | €25,00 | €25,00 | €25,00 | 528 |
| 2026-06-10 | €25,00 | -0,40 % | €25,10 | €25,20 | €24,80 | 890 |
| 2026-06-09 | €25,10 | +0,80 % | €25,30 | €25,30 | €25,10 | 223 |
| 2026-06-08 | €24,90 | -0,80 % | €25,30 | €25,30 | €24,90 | 864 |
| 2026-06-05 | €25,10 | 0,00 % | €25,10 | €25,40 | €25,10 | 862 |
| 2026-06-04 | €25,10 | 0,00 % | €25,20 | €25,20 | €25,10 | 278 |
| 2026-06-03 | €25,10 | -0,40 % | €25,30 | €25,30 | €25,10 | 3,03K |
| 2026-06-02 | €25,20 | -1,18 % | €25,40 | €25,40 | €25,20 | 257 |
| 2026-06-01 | €25,50 | +0,39 % | €25,50 | €25,70 | €25,40 | 576 |
| 2026-05-29 | €25,40 | +0,40 % | €25,10 | €25,70 | €25,10 | 1,20K |