Groupe SFPI SA SFPI
EURONEXT · Frankreich · Produzierendes Gewerbe
€1,86-0,04 (-2,11 %)
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 | €1,90 | -0,52 % | €1,92 | €1,92 | €1,90 | 40,91K |
| 2026-09-29 | €1,91 | 0,00 % | €1,91 | €1,91 | €1,90 | 2,46K |
| 2026-09-28 | €1,91 | +0,79 % | €1,91 | €1,91 | €1,90 | 7,53K |
| 2026-09-25 | €1,89 | -2,82 % | €1,95 | €1,95 | €1,89 | 15,04K |
| 2026-09-24 | €1,95 | +3,72 % | €1,92 | €2,00 | €1,92 | 64,92K |
| 2026-09-23 | €1,88 | -2,08 % | €1,92 | €1,92 | €1,88 | 11,98K |
| 2026-09-22 | €1,92 | 0,00 % | €1,92 | €1,92 | €1,90 | 2,13K |
| 2026-09-21 | €1,92 | +0,26 % | €1,91 | €1,92 | €1,89 | 7,06K |
| 2026-09-18 | €1,91 | +0,79 % | €1,90 | €1,91 | €1,88 | 4,67K |
| 2026-09-17 | €1,90 | -0,52 % | €1,91 | €1,91 | €1,88 | 1,98K |
| 2026-09-16 | €1,91 | +2,14 % | €1,87 | €1,91 | €1,86 | 18,19K |
| 2026-09-15 | €1,87 | +0,54 % | €1,86 | €1,87 | €1,85 | 6,35K |
| 2026-09-14 | €1,86 | -0,27 % | €1,88 | €1,88 | €1,85 | 17,29K |
| 2026-09-11 | €1,87 | -1,58 % | €1,89 | €1,91 | €1,86 | 27,63K |
| 2026-09-10 | €1,89 | +0,80 % | €1,89 | €1,91 | €1,89 | 7,51K |
| 2026-09-09 | €1,88 | -3,34 % | €1,95 | €1,99 | €1,88 | 15,10K |
| 2026-09-08 | €1,95 | -1,77 % | €1,98 | €2,00 | €1,95 | 18,76K |
| 2026-09-07 | €1,98 | +1,02 % | €1,98 | €1,98 | €1,94 | 15,81K |
| 2026-09-04 | €1,96 | -1,51 % | €1,99 | €1,99 | €1,96 | 4,45K |
| 2026-09-03 | €1,99 | +0,25 % | €1,99 | €2,00 | €1,97 | 8,10K |
| 2026-09-02 | €1,99 | +0,51 % | €1,98 | €1,99 | €1,98 | 5,01K |
| 2026-09-01 | €1,98 | -0,25 % | €1,97 | €2,03 | €1,96 | 14,64K |
| 2026-08-31 | €1,98 | -1,49 % | €1,99 | €2,00 | €1,98 | 8,73K |
| 2026-08-28 | €2,01 | 0,00 % | €2,01 | €2,04 | €2,00 | 2,70K |
| 2026-08-27 | €2,01 | -1,47 % | €2,04 | €2,06 | €2,00 | 40,36K |
| 2026-08-26 | €2,04 | -0,49 % | €2,05 | €2,05 | €2,04 | 2,16K |
| 2026-08-25 | €2,05 | +0,49 % | €2,04 | €2,05 | €2,04 | 1,69K |
| 2026-08-24 | €2,04 | -2,39 % | €2,12 | €2,12 | €2,04 | 23,22K |
| 2026-08-21 | €2,09 | -0,48 % | €2,11 | €2,12 | €2,09 | 4,78K |
| 2026-08-20 | €2,10 | -2,33 % | €2,15 | €2,15 | €2,07 | 8,24K |
| 2026-08-19 | €2,15 | +4,37 % | €2,06 | €2,15 | €2,04 | 18,37K |
| 2026-08-18 | €2,06 | +1,48 % | €2,03 | €2,07 | €2,00 | 17,31K |
| 2026-08-17 | €2,03 | 0,00 % | €2,03 | €2,08 | €2,03 | 13,45K |
| 2026-08-14 | €2,03 | -0,98 % | €2,05 | €2,06 | €2,03 | 12,42K |
| 2026-08-13 | €2,05 | -0,97 % | €2,07 | €2,09 | €2,05 | 8,31K |
| 2026-08-12 | €2,07 | -0,96 % | €2,09 | €2,12 | €2,07 | 22,27K |
| 2026-08-11 | €2,09 | -0,48 % | €2,13 | €2,13 | €2,09 | 4,99K |
| 2026-08-10 | €2,10 | +1,94 % | €2,09 | €2,12 | €2,07 | 32,62K |
| 2026-08-07 | €2,06 | -1,44 % | €2,09 | €2,10 | €2,06 | 4,40K |
| 2026-08-06 | €2,09 | 0,00 % | €2,09 | €2,11 | €2,08 | 8,34K |
| 2026-08-05 | €2,09 | +0,48 % | €2,10 | €2,14 | €2,09 | 14,03K |
| 2026-08-04 | €2,08 | +0,97 % | €2,09 | €2,09 | €2,06 | 3,82K |
| 2026-08-03 | €2,06 | -0,96 % | €2,08 | €2,10 | €2,05 | 6,37K |
| 2026-07-31 | €2,08 | 0,00 % | €2,11 | €2,11 | €2,08 | 3,58K |
| 2026-07-30 | €2,08 | -0,95 % | €2,10 | €2,12 | €2,08 | 2,82K |
| 2026-07-29 | €2,10 | 0,00 % | €2,10 | €2,15 | €2,07 | 43,15K |
| 2026-07-28 | €2,10 | -0,94 % | €2,12 | €2,14 | €2,10 | 3,87K |
| 2026-07-27 | €2,12 | +0,47 % | €2,14 | €2,15 | €2,12 | 9,19K |
| 2026-07-24 | €2,11 | +0,96 % | €2,09 | €2,12 | €2,09 | 552 |
| 2026-07-23 | €2,09 | -0,95 % | €2,11 | €2,12 | €2,09 | 8,92K |
| 2026-07-22 | €2,11 | -6,22 % | €2,22 | €2,26 | €2,11 | 37,63K |
| 2026-07-21 | €2,25 | +5,63 % | €2,13 | €2,25 | €2,12 | 42,01K |
| 2026-07-20 | €2,13 | +4,93 % | €2,03 | €2,15 | €2,03 | 83,15K |
| 2026-07-17 | €2,03 | +1,50 % | €2,03 | €2,05 | €2,00 | 17,28K |
| 2026-07-16 | €2,00 | -3,38 % | €2,07 | €2,07 | €1,99 | 22,82K |
| 2026-07-15 | €2,07 | +0,98 % | €2,07 | €2,08 | €2,05 | 6,63K |
| 2026-07-14 | €2,05 | +0,99 % | €2,03 | €2,05 | €2,00 | 5,83K |
| 2026-07-13 | €2,03 | +1,00 % | €2,01 | €2,05 | €2,01 | 17,14K |
| 2026-07-10 | €2,01 | 0,00 % | €2,01 | €2,02 | €1,99 | 40,15K |
| 2026-07-09 | €2,01 | +0,50 % | €2,03 | €2,03 | €2,00 | 1,65K |
| 2026-07-08 | €2,00 | +0,50 % | €1,99 | €2,02 | €1,99 | 19,74K |
| 2026-07-07 | €1,99 | -2,93 % | €2,06 | €2,08 | €1,99 | 32,20K |
| 2026-07-06 | €2,05 | 0,00 % | €2,08 | €2,10 | €2,05 | 24,91K |
| 2026-07-03 | €2,05 | +2,50 % | €2,00 | €2,06 | €1,99 | 358,44K |
| 2026-07-02 | €2,00 | +0,25 % | €2,02 | €2,02 | €1,99 | 15,16K |
| 2026-07-01 | €2,00 | +3,37 % | €1,95 | €2,06 | €1,95 | 42,32K |
| 2026-06-30 | €1,93 | -2,03 % | €1,96 | €1,97 | €1,93 | 25,76K |
| 2026-06-29 | €1,97 | -4,37 % | €2,02 | €2,03 | €1,96 | 42,73K |
| 2026-06-26 | €2,06 | -1,90 % | €2,10 | €2,12 | €2,06 | 20,23K |
| 2026-06-25 | €2,10 | +0,48 % | €2,07 | €2,12 | €2,07 | 8,56K |
| 2026-06-24 | €2,09 | -1,42 % | €2,10 | €2,11 | €2,09 | 15,11K |
| 2026-06-23 | €2,12 | -5,36 % | €2,18 | €2,18 | €2,11 | 25,31K |
| 2026-06-22 | €2,24 | +0,90 % | €2,27 | €2,27 | €2,24 | 29,04K |
| 2026-06-19 | €2,22 | -1,77 % | €2,27 | €2,27 | €2,21 | 27,70K |
| 2026-06-18 | €2,26 | +5,61 % | €2,27 | €2,28 | €2,20 | 95,74K |
| 2026-06-17 | €2,14 | -1,38 % | €2,20 | €2,20 | €2,13 | 16,08K |
| 2026-06-16 | €2,17 | -3,12 % | €2,24 | €2,24 | €2,17 | 7,64K |
| 2026-06-15 | €2,24 | -1,75 % | €2,28 | €2,28 | €2,11 | 32,00K |
| 2026-06-12 | €2,28 | +0,44 % | €2,30 | €2,34 | €2,24 | 27,61K |
| 2026-06-11 | €2,27 | +5,09 % | €2,17 | €2,30 | €2,17 | 90,47K |
| 2026-06-10 | €2,16 | +1,41 % | €2,12 | €2,16 | €2,10 | 24,74K |
| 2026-06-09 | €2,13 | +3,40 % | €2,06 | €2,13 | €2,06 | 22,89K |
| 2026-06-08 | €2,06 | -0,96 % | €2,05 | €2,09 | €2,04 | 11,84K |
| 2026-06-05 | €2,08 | +0,97 % | €2,06 | €2,09 | €2,04 | 45,25K |
| 2026-06-04 | €2,06 | +0,49 % | €2,07 | €2,07 | €2,04 | 6,57K |
| 2026-06-03 | €2,05 | -2,84 % | €2,12 | €2,12 | €2,05 | 15,46K |
| 2026-06-02 | €2,11 | 0,00 % | €2,11 | €2,13 | €2,08 | 45,27K |
| 2026-06-01 | €2,11 | +2,93 % | €2,07 | €2,14 | €2,07 | 25,92K |
| 2026-05-29 | €2,05 | +0,99 % | €2,03 | €2,07 | €2,02 | 23,15K |
| 2026-05-28 | €2,03 | +1,00 % | €2,04 | €2,04 | €2,01 | 9,28K |