Robertet SA RBT
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€743,00-1,00 (-0,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €743,00 | -0,13 % | €741,00 | €749,00 | €741,00 | 340 |
| 2026-10-01 | €744,00 | 0,00 % | €743,00 | €750,00 | €737,00 | 1,77K |
| 2026-09-30 | €744,00 | -0,27 % | €740,00 | €751,00 | €740,00 | 1,59K |
| 2026-09-29 | €746,00 | +0,13 % | €746,00 | €751,00 | €741,00 | 1,66K |
| 2026-09-28 | €745,00 | +0,27 % | €755,00 | €764,00 | €745,00 | 455 |
| 2026-09-25 | €743,00 | +0,13 % | €745,00 | €754,00 | €743,00 | 789 |
| 2026-09-24 | €742,00 | -1,72 % | €752,00 | €752,00 | €739,00 | 1,32K |
| 2026-09-23 | €755,00 | -1,18 % | €760,00 | €764,00 | €749,00 | 1,06K |
| 2026-09-22 | €764,00 | +1,06 % | €755,00 | €764,00 | €754,00 | 1,04K |
| 2026-09-21 | €756,00 | +3,99 % | €727,00 | €757,00 | €723,00 | 2,74K |
| 2026-09-18 | €727,00 | -4,97 % | €752,00 | €752,00 | €710,00 | 5,56K |
| 2026-09-17 | €765,00 | 0,00 % | €774,00 | €777,00 | €759,00 | 1,01K |
| 2026-09-16 | €765,00 | -0,78 % | €773,00 | €779,00 | €764,00 | 596 |
| 2026-09-15 | €771,00 | -0,13 % | €767,00 | €775,00 | €765,00 | 272 |
| 2026-09-14 | €772,00 | +0,39 % | €766,00 | €776,00 | €765,00 | 1,08K |
| 2026-09-11 | €769,00 | +0,65 % | €767,00 | €777,00 | €767,00 | 673 |
| 2026-09-10 | €764,00 | -1,67 % | €777,00 | €780,00 | €764,00 | 718 |
| 2026-09-09 | €777,00 | -0,51 % | €797,00 | €797,00 | €777,00 | 801 |
| 2026-09-08 | €781,00 | -1,26 % | €792,00 | €797,00 | €775,00 | 1,08K |
| 2026-09-07 | €791,00 | -0,75 % | €795,00 | €795,00 | €789,00 | 1,10K |
| 2026-09-04 | €797,00 | +1,14 % | €789,00 | €800,00 | €786,00 | 485 |
| 2026-09-03 | €788,00 | +0,25 % | €790,00 | €793,00 | €783,00 | 479 |
| 2026-09-02 | €786,00 | +1,16 % | €779,00 | €788,00 | €775,00 | 1,53K |
| 2026-09-01 | €777,00 | -3,96 % | €791,00 | €803,00 | €777,00 | 1,04K |
| 2026-08-31 | €809,00 | +0,50 % | €805,00 | €809,00 | €793,00 | 3,28K |
| 2026-08-28 | €805,00 | +0,50 % | €801,00 | €810,00 | €801,00 | 687 |
| 2026-08-27 | €801,00 | -0,87 % | €813,00 | €813,00 | €797,00 | 441 |
| 2026-08-26 | €808,00 | +1,25 % | €800,00 | €813,00 | €796,00 | 634 |
| 2026-08-25 | €798,00 | -0,13 % | €801,00 | €802,00 | €790,00 | 631 |
| 2026-08-24 | €799,00 | +1,14 % | €789,00 | €805,00 | €787,00 | 1,46K |
| 2026-08-21 | €790,00 | 0,00 % | €786,00 | €791,00 | €785,00 | 595 |
| 2026-08-20 | €790,00 | +0,51 % | €786,00 | €790,00 | €784,00 | 518 |
| 2026-08-19 | €786,00 | -0,76 % | €787,00 | €794,00 | €782,00 | 802 |
| 2026-08-18 | €792,00 | +0,25 % | €785,00 | €793,00 | €784,00 | 413 |
| 2026-08-17 | €790,00 | -1,99 % | €798,00 | €799,00 | €786,00 | 676 |
| 2026-08-14 | €806,00 | +0,75 % | €799,00 | €806,00 | €797,00 | 659 |
| 2026-08-13 | €800,00 | +0,63 % | €795,00 | €800,00 | €790,00 | 985 |
| 2026-08-12 | €795,00 | +0,25 % | €800,00 | €800,00 | €790,00 | 902 |
| 2026-08-11 | €793,00 | +0,13 % | €792,00 | €795,00 | €787,00 | 789 |
| 2026-08-10 | €792,00 | -2,22 % | €809,00 | €809,00 | €790,00 | 812 |
| 2026-08-07 | €810,00 | +0,25 % | €814,00 | €815,00 | €807,00 | 583 |
| 2026-08-06 | €808,00 | +1,25 % | €798,00 | €808,00 | €796,00 | 1,17K |
| 2026-08-05 | €798,00 | -0,75 % | €814,00 | €814,00 | €798,00 | 497 |
| 2026-08-04 | €804,00 | +0,25 % | €802,00 | €810,00 | €800,00 | 561 |
| 2026-08-03 | €802,00 | +0,75 % | €800,00 | €807,00 | €795,00 | 917 |
| 2026-07-31 | €796,00 | -2,21 % | €814,00 | €814,00 | €796,00 | 1,11K |
| 2026-07-30 | €814,00 | 0,00 % | €816,00 | €833,00 | €807,00 | 893 |
| 2026-07-29 | €814,00 | -0,97 % | €821,00 | €824,00 | €808,00 | 1,29K |
| 2026-07-28 | €822,00 | +3,40 % | €796,00 | €825,00 | €796,00 | 726 |
| 2026-07-27 | €795,00 | +2,98 % | €781,00 | €806,00 | €780,00 | 933 |
| 2026-07-24 | €772,00 | -2,89 % | €766,00 | €779,00 | €743,00 | 3,73K |
| 2026-07-23 | €795,00 | -1,36 % | €804,00 | €804,00 | €785,00 | 1,64K |
| 2026-07-22 | €806,00 | 0,00 % | €808,00 | €812,00 | €804,00 | 489 |
| 2026-07-21 | €806,00 | -1,35 % | €809,00 | €809,00 | €805,00 | 513 |
| 2026-07-20 | €817,00 | 0,00 % | €815,00 | €824,00 | €814,00 | 616 |
| 2026-07-17 | €817,00 | -0,73 % | €819,00 | €824,00 | €814,00 | 682 |
| 2026-07-16 | €823,00 | +0,24 % | €823,00 | €825,00 | €817,00 | 662 |
| 2026-07-15 | €821,00 | -0,73 % | €830,00 | €830,00 | €813,00 | 651 |
| 2026-07-14 | €827,00 | 0,00 % | €820,00 | €833,00 | €819,00 | 1,51K |
| 2026-07-13 | €827,00 | +1,72 % | €808,00 | €827,00 | €808,00 | 1,03K |
| 2026-07-10 | €813,00 | +0,87 % | €805,00 | €816,00 | €805,00 | 615 |
| 2026-07-09 | €806,00 | +0,25 % | €804,00 | €812,50 | €792,00 | 1,25K |
| 2026-07-08 | €804,00 | -1,71 % | €831,00 | €831,00 | €803,00 | 615 |
| 2026-07-07 | €818,00 | +2,00 % | €810,00 | €830,00 | €805,00 | 850 |
| 2026-07-06 | €802,00 | -2,20 % | €820,00 | €825,00 | €802,00 | 632 |
| 2026-07-03 | €820,00 | +0,24 % | €821,00 | €827,00 | €814,00 | 667 |
| 2026-07-02 | €818,00 | +0,62 % | €818,00 | €822,00 | €815,00 | 481 |
| 2026-07-01 | €813,00 | +0,87 % | €808,00 | €819,00 | €805,00 | 667 |
| 2026-06-30 | €806,00 | -1,23 % | €820,00 | €824,00 | €806,00 | 1,54K |
| 2026-06-29 | €816,00 | 0,00 % | €802,00 | €821,00 | €802,00 | 1,95K |
| 2026-06-26 | €816,00 | +0,87 % | €817,00 | €822,00 | €809,00 | 1,15K |
| 2026-06-25 | €809,00 | -1,22 % | €814,00 | €819,00 | €806,00 | 3,98K |
| 2026-06-24 | €819,00 | +0,74 % | €812,00 | €820,00 | €808,00 | 2,38K |
| 2026-06-23 | €813,00 | +1,25 % | €805,00 | €815,00 | €794,00 | 855 |
| 2026-06-22 | €803,00 | -0,25 % | €800,00 | €803,00 | €793,00 | 615 |
| 2026-06-19 | €805,00 | -0,37 % | €800,00 | €810,00 | €798,00 | 662 |
| 2026-06-18 | €808,00 | -0,49 % | €804,00 | €810,00 | €800,00 | 566 |
| 2026-06-17 | €812,00 | -1,46 % | €824,00 | €828,00 | €805,00 | 915 |
| 2026-06-16 | €824,00 | -0,48 % | €831,00 | €833,00 | €818,00 | 1,52K |
| 2026-06-15 | €828,00 | +0,12 % | €830,00 | €839,00 | €824,00 | 1,34K |
| 2026-06-12 | €827,00 | +1,35 % | €828,00 | €835,00 | €820,00 | 1,81K |
| 2026-06-11 | €816,00 | -0,61 % | €820,00 | €829,00 | €816,00 | 891 |
| 2026-06-10 | €821,00 | +0,74 % | €815,00 | €824,00 | €812,00 | 802 |
| 2026-06-09 | €815,00 | +2,26 % | €794,00 | €826,00 | €792,00 | 1,03K |
| 2026-06-08 | €797,00 | 0,00 % | €798,00 | €799,00 | €788,00 | 598 |
| 2026-06-05 | €797,00 | -0,13 % | €797,00 | €808,00 | €797,00 | 1,38K |
| 2026-06-04 | €798,00 | -0,25 % | €796,00 | €799,00 | €789,00 | 653 |
| 2026-06-03 | €800,00 | -1,23 % | €809,00 | €809,00 | €794,00 | 846 |
| 2026-06-02 | €810,00 | -0,25 % | €827,00 | €827,00 | €810,00 | 931 |
| 2026-06-01 | €812,00 | -2,17 % | €839,00 | €839,00 | €808,00 | 692 |