Saint Jean Groupe SA SABE
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€19,20-0,10 (-0,52 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €19,30 | -3,02 % | €19,30 | €19,30 | €19,30 | 1 |
| 2026-09-29 | €19,90 | 0,00 % | €19,90 | €19,90 | €19,90 | 0 |
| 2026-09-28 | €19,90 | 0,00 % | €19,30 | €19,90 | €19,30 | 48 |
| 2026-09-25 | €19,90 | 0,00 % | €19,90 | €19,90 | €19,90 | 0 |
| 2026-09-24 | €19,90 | +1,02 % | €19,90 | €19,90 | €19,90 | 16 |
| 2026-09-23 | €19,70 | 0,00 % | €19,70 | €19,70 | €19,70 | 0 |
| 2026-09-22 | €19,70 | -1,50 % | €19,70 | €19,70 | €19,70 | 617 |
| 2026-09-21 | €20,00 | 0,00 % | €20,00 | €20,00 | €20,00 | 116 |
| 2026-09-18 | €20,00 | -3,85 % | €20,00 | €20,00 | €20,00 | 800 |
| 2026-09-17 | €20,80 | +5,58 % | €20,80 | €20,80 | €20,80 | 10 |
| 2026-09-16 | €19,70 | 0,00 % | €19,70 | €19,70 | €19,70 | 0 |
| 2026-09-15 | €19,70 | 0,00 % | €19,70 | €19,70 | €19,70 | 0 |
| 2026-09-14 | €19,70 | 0,00 % | €19,70 | €19,70 | €19,70 | 75 |
| 2026-09-11 | €19,70 | 0,00 % | €19,70 | €19,70 | €19,70 | 0 |
| 2026-09-10 | €19,70 | 0,00 % | €19,70 | €19,70 | €19,70 | 279 |
| 2026-09-09 | €19,70 | 0,00 % | €19,70 | €19,70 | €19,70 | 0 |
| 2026-09-08 | €19,70 | 0,00 % | €19,70 | €19,70 | €19,70 | 0 |
| 2026-09-07 | €19,70 | 0,00 % | €19,70 | €19,70 | €19,70 | 0 |
| 2026-09-04 | €19,70 | 0,00 % | €19,70 | €19,70 | €19,70 | 0 |
| 2026-09-03 | €19,70 | -1,50 % | €19,70 | €19,70 | €19,70 | 124 |
| 2026-09-02 | €20,00 | -0,99 % | €20,00 | €20,00 | €20,00 | 100 |
| 2026-09-01 | €20,20 | 0,00 % | €20,20 | €20,20 | €20,20 | 330 |
| 2026-08-31 | €20,20 | 0,00 % | €20,20 | €20,20 | €20,20 | 230 |
| 2026-08-28 | €20,20 | 0,00 % | €20,20 | €20,20 | €20,20 | 200 |
| 2026-08-27 | €20,20 | 0,00 % | €20,20 | €20,20 | €20,20 | 0 |
| 2026-08-26 | €20,20 | 0,00 % | €20,20 | €20,20 | €20,20 | 352 |
| 2026-08-25 | €20,20 | 0,00 % | €20,20 | €20,20 | €20,20 | 3 |
| 2026-08-24 | €20,20 | 0,00 % | €20,20 | €20,20 | €20,20 | 0 |
| 2026-08-21 | €20,20 | 0,00 % | €20,20 | €20,20 | €20,20 | 0 |
| 2026-08-20 | €20,20 | 0,00 % | €20,20 | €20,20 | €20,20 | 0 |
| 2026-08-19 | €20,20 | 0,00 % | €20,20 | €20,20 | €20,20 | 95 |
| 2026-08-18 | €20,20 | 0,00 % | €20,20 | €20,20 | €20,20 | 0 |
| 2026-08-17 | €20,20 | 0,00 % | €20,20 | €20,20 | €20,20 | 0 |
| 2026-08-14 | €20,20 | -1,94 % | €20,20 | €20,20 | €20,20 | 95 |
| 2026-08-13 | €20,60 | 0,00 % | €20,60 | €20,60 | €20,60 | 100 |
| 2026-08-12 | €20,60 | 0,00 % | €20,60 | €20,60 | €20,60 | 0 |
| 2026-08-11 | €20,60 | 0,00 % | €20,60 | €20,60 | €20,60 | 0 |
| 2026-08-10 | €20,60 | 0,00 % | €20,60 | €20,60 | €20,60 | 0 |
| 2026-08-07 | €20,60 | 0,00 % | €20,60 | €20,60 | €20,60 | 425 |
| 2026-08-06 | €20,60 | 0,00 % | €20,60 | €20,60 | €20,60 | 0 |
| 2026-08-05 | €20,60 | -2,83 % | €21,80 | €21,80 | €20,60 | 4 |
| 2026-08-04 | €21,20 | 0,00 % | €21,20 | €21,20 | €21,20 | 0 |
| 2026-08-03 | €21,20 | 0,00 % | €21,20 | €21,20 | €21,20 | 0 |
| 2026-07-31 | €21,20 | 0,00 % | €21,20 | €21,20 | €21,20 | 0 |
| 2026-07-30 | €21,20 | 0,00 % | €21,20 | €21,20 | €21,20 | 0 |
| 2026-07-29 | €21,20 | -0,93 % | €21,00 | €21,20 | €21,00 | 69 |
| 2026-07-28 | €21,40 | 0,00 % | €21,40 | €21,40 | €21,40 | 0 |
| 2026-07-27 | €21,40 | +3,88 % | €21,40 | €21,40 | €21,40 | 2 |
| 2026-07-24 | €20,60 | -1,90 % | €20,60 | €20,60 | €20,60 | 858 |
| 2026-07-23 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 0 |
| 2026-07-22 | €21,00 | -2,78 % | €21,00 | €21,00 | €21,00 | 305 |
| 2026-07-21 | €21,60 | +2,86 % | €21,60 | €21,60 | €21,60 | 116 |
| 2026-07-20 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 1,12K |
| 2026-07-17 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 100 |
| 2026-07-16 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 33 |
| 2026-07-15 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 0 |
| 2026-07-14 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 0 |
| 2026-07-13 | €21,00 | -0,94 % | €21,00 | €21,00 | €21,00 | 256 |
| 2026-07-10 | €21,20 | -3,64 % | €21,20 | €21,20 | €21,20 | 4 |
| 2026-07-09 | €22,00 | 0,00 % | €22,00 | €22,00 | €22,00 | 132 |
| 2026-07-08 | €22,00 | +1,85 % | €22,00 | €22,00 | €22,00 | 270 |
| 2026-07-07 | €21,60 | +2,86 % | €21,60 | €21,60 | €21,60 | 250 |
| 2026-07-06 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 140 |
| 2026-07-03 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 0 |
| 2026-07-02 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 0 |
| 2026-07-01 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 0 |
| 2026-06-30 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 250 |
| 2026-06-29 | €21,00 | -3,67 % | €21,80 | €21,80 | €21,00 | 402 |
| 2026-06-26 | €21,80 | +3,81 % | €21,00 | €21,80 | €21,00 | 874 |
| 2026-06-25 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 0 |
| 2026-06-24 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 6 |
| 2026-06-23 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 14 |
| 2026-06-22 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 0 |
| 2026-06-19 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 0 |
| 2026-06-18 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 0 |
| 2026-06-17 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 0 |
| 2026-06-16 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 0 |
| 2026-06-15 | €21,00 | -3,67 % | €21,00 | €21,00 | €21,00 | 3 |
| 2026-06-12 | €21,80 | -0,91 % | €21,80 | €21,80 | €21,80 | 50 |
| 2026-06-11 | €22,00 | 0,00 % | €22,00 | €22,00 | €22,00 | 0 |
| 2026-06-10 | €22,00 | +4,76 % | €22,00 | €22,00 | €22,00 | 2 |
| 2026-06-09 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 10 |
| 2026-06-08 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 0 |
| 2026-06-05 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 40 |
| 2026-06-04 | €21,00 | -3,67 % | €21,00 | €21,00 | €21,00 | 5 |
| 2026-06-03 | €21,80 | 0,00 % | €21,80 | €21,80 | €21,80 | 0 |
| 2026-06-02 | €21,80 | +2,83 % | €21,80 | €21,80 | €21,80 | 4 |
| 2026-06-01 | €21,20 | -6,19 % | €21,20 | €21,20 | €21,20 | 67 |
| 2026-05-29 | €22,60 | +7,62 % | €22,60 | €22,60 | €22,60 | 1 |
| 2026-05-28 | €21,00 | 0,00 % | €21,00 | €21,00 | €21,00 | 198 |