SRP Groupe SA SRP
EURONEXT · Frankreich · Einzelhandel
€0,9740-0,01 (-0,61 %)
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 | €0,98 | -5,31 % | €1,02 | €1,02 | €0,92 | 158,21K |
| 2026-09-29 | €1,03 | -6,33 % | €1,09 | €1,09 | €0,99 | 137,37K |
| 2026-09-28 | €1,11 | -3,91 % | €1,14 | €1,14 | €1,05 | 57,97K |
| 2026-09-25 | €1,15 | +5,99 % | €1,10 | €1,15 | €1,08 | 105,49K |
| 2026-09-24 | €1,09 | -5,24 % | €1,10 | €1,10 | €0,91 | 202,05K |
| 2026-09-23 | €1,14 | -2,97 % | €1,18 | €1,18 | €1,14 | 19,43K |
| 2026-09-22 | €1,18 | -0,84 % | €1,20 | €1,22 | €1,09 | 177,39K |
| 2026-09-21 | €1,19 | -1,65 % | €1,21 | €1,21 | €1,18 | 10,41K |
| 2026-09-18 | €1,21 | +1,26 % | €1,20 | €1,21 | €1,15 | 176,01K |
| 2026-09-17 | €1,20 | +0,84 % | €1,18 | €1,22 | €1,18 | 123,97K |
| 2026-09-16 | €1,18 | +8,72 % | €1,09 | €1,18 | €1,09 | 199,79K |
| 2026-09-15 | €1,09 | -0,46 % | €1,09 | €1,09 | €1,06 | 56,05K |
| 2026-09-14 | €1,10 | +1,39 % | €1,09 | €1,10 | €1,05 | 111,24K |
| 2026-09-11 | €1,08 | +0,93 % | €1,08 | €1,09 | €1,04 | 30,86K |
| 2026-09-10 | €1,07 | +2,88 % | €1,02 | €1,07 | €1,00 | 83,97K |
| 2026-09-09 | €1,04 | -4,59 % | €1,09 | €1,09 | €1,02 | 45,35K |
| 2026-09-08 | €1,09 | +3,81 % | €1,04 | €1,09 | €1,01 | 175,75K |
| 2026-09-07 | €1,05 | +9,37 % | €0,94 | €1,05 | €0,90 | 156,76K |
| 2026-09-04 | €0,96 | +6,19 % | €0,90 | €0,96 | €0,87 | 167,83K |
| 2026-09-03 | €0,90 | +1,80 % | €0,89 | €0,90 | €0,87 | 77,08K |
| 2026-09-02 | €0,89 | -1,33 % | €0,90 | €0,91 | €0,88 | 21,43K |
| 2026-09-01 | €0,90 | +2,51 % | €0,88 | €0,90 | €0,85 | 131,62K |
| 2026-08-31 | €0,88 | -0,68 % | €0,89 | €0,89 | €0,86 | 27,42K |
| 2026-08-28 | €0,88 | +3,03 % | €0,87 | €0,90 | €0,87 | 60,19K |
| 2026-08-27 | €0,86 | -0,69 % | €0,86 | €0,87 | €0,84 | 63,64K |
| 2026-08-26 | €0,86 | +3,35 % | €0,84 | €0,88 | €0,84 | 85,84K |
| 2026-08-25 | €0,84 | +4,50 % | €0,80 | €0,84 | €0,80 | 164,00K |
| 2026-08-24 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,79 | 8,01K |
| 2026-08-21 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,77 | 37,78K |
| 2026-08-20 | €0,80 | +0,50 % | €0,79 | €0,80 | €0,77 | 131,78K |
| 2026-08-19 | €0,80 | +2,31 % | €0,78 | €0,80 | €0,77 | 9,55K |
| 2026-08-18 | €0,78 | -1,27 % | €0,78 | €0,78 | €0,78 | 4,04K |
| 2026-08-17 | €0,79 | +2,07 % | €0,77 | €0,79 | €0,77 | 6,94K |
| 2026-08-14 | €0,77 | -3,50 % | €0,80 | €0,80 | €0,77 | 26,93K |
| 2026-08-13 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,79 | 10,83K |
| 2026-08-12 | €0,80 | +1,01 % | €0,79 | €0,80 | €0,79 | 32,14K |
| 2026-08-11 | €0,79 | -0,50 % | €0,80 | €0,80 | €0,79 | 2,44K |
| 2026-08-10 | €0,80 | -0,50 % | €0,80 | €0,80 | €0,79 | 13,83K |
| 2026-08-07 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 4,38K |
| 2026-08-06 | €0,80 | 0,00 % | €0,79 | €0,80 | €0,78 | 80,62K |
| 2026-08-05 | €0,80 | +5,26 % | €0,76 | €0,80 | €0,69 | 175,60K |
| 2026-08-04 | €0,76 | -4,04 % | €0,79 | €0,80 | €0,76 | 23,87K |
| 2026-08-03 | €0,79 | 0,00 % | €0,80 | €0,80 | €0,79 | 571 |
| 2026-07-31 | €0,79 | 0,00 % | €0,79 | €0,80 | €0,79 | 425 |
| 2026-07-30 | €0,79 | -1,00 % | €0,80 | €0,80 | €0,79 | 2,49K |
| 2026-07-29 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 26,98K |
| 2026-07-28 | €0,80 | +0,25 % | €0,80 | €0,80 | €0,78 | 18,31K |
| 2026-07-27 | €0,80 | +0,25 % | €0,80 | €0,80 | €0,80 | 9,87K |
| 2026-07-24 | €0,80 | 0,00 % | €0,80 | €0,80 | €0,80 | 21,83K |
| 2026-07-23 | €0,80 | -0,50 % | €0,80 | €0,80 | €0,79 | 2,33K |
| 2026-07-22 | €0,80 | +1,01 % | €0,79 | €0,80 | €0,75 | 169,87K |
| 2026-07-21 | €0,79 | +4,76 % | €0,75 | €0,79 | €0,75 | 34,46K |
| 2026-07-20 | €0,76 | -1,05 % | €0,76 | €0,77 | €0,76 | 12,72K |
| 2026-07-17 | €0,76 | -3,29 % | €0,79 | €0,79 | €0,76 | 16,76K |
| 2026-07-16 | €0,79 | +2,07 % | €0,77 | €0,79 | €0,77 | 28,65K |
| 2026-07-15 | €0,77 | -1,78 % | €0,79 | €0,79 | €0,76 | 7,40K |
| 2026-07-14 | €0,79 | -0,76 % | €0,79 | €0,79 | €0,79 | 903 |
| 2026-07-13 | €0,79 | +0,25 % | €0,79 | €0,79 | €0,79 | 4,56K |
| 2026-07-10 | €0,79 | -0,25 % | €0,80 | €0,80 | €0,79 | 4,75K |
| 2026-07-09 | €0,79 | -0,25 % | €0,80 | €0,80 | €0,79 | 2,77K |
| 2026-07-08 | €0,80 | +1,02 % | €0,79 | €0,80 | €0,78 | 38,14K |
| 2026-07-07 | €0,79 | 0,00 % | €0,79 | €0,79 | €0,78 | 3,09K |
| 2026-07-06 | €0,79 | +2,87 % | €0,78 | €0,79 | €0,77 | 21,09K |
| 2026-07-03 | €0,77 | -2,30 % | €0,79 | €0,79 | €0,77 | 10,11K |
| 2026-07-02 | €0,78 | +4,53 % | €0,73 | €0,79 | €0,73 | 43,96K |
| 2026-07-01 | €0,75 | +2,74 % | €0,73 | €0,75 | €0,71 | 26,14K |
| 2026-06-30 | €0,73 | -0,27 % | €0,73 | €0,74 | €0,70 | 27,46K |
| 2026-06-29 | €0,73 | +0,83 % | €0,70 | €0,73 | €0,67 | 68,34K |
| 2026-06-26 | €0,73 | -2,94 % | €0,74 | €0,74 | €0,72 | 3,47K |
| 2026-06-25 | €0,75 | -2,35 % | €0,76 | €0,76 | €0,72 | 20,63K |
| 2026-06-24 | €0,77 | -3,77 % | €0,80 | €0,80 | €0,76 | 17,36K |
| 2026-06-23 | €0,80 | +0,51 % | €0,79 | €0,80 | €0,79 | 166 |
| 2026-06-22 | €0,79 | -1,25 % | €0,81 | €0,81 | €0,79 | 5,51K |
| 2026-06-19 | €0,80 | -0,50 % | €0,81 | €0,81 | €0,80 | 2,25K |
| 2026-06-18 | €0,81 | -1,47 % | €0,82 | €0,82 | €0,80 | 16,92K |
| 2026-06-17 | €0,82 | -0,97 % | €0,83 | €0,84 | €0,79 | 50,24K |
| 2026-06-16 | €0,83 | +1,72 % | €0,82 | €0,83 | €0,80 | 62,83K |
| 2026-06-15 | €0,81 | -0,98 % | €0,82 | €0,82 | €0,80 | 23,33K |
| 2026-06-12 | €0,82 | +0,49 % | €0,80 | €0,82 | €0,79 | 29,07K |
| 2026-06-11 | €0,82 | -3,32 % | €0,81 | €0,82 | €0,80 | 36,84K |
| 2026-06-10 | €0,84 | -0,71 % | €0,85 | €0,85 | €0,83 | 10,23K |
| 2026-06-09 | €0,85 | +0,71 % | €0,83 | €0,85 | €0,79 | 116,16K |
| 2026-06-08 | €0,84 | +0,48 % | €0,84 | €0,84 | €0,84 | 13,88K |
| 2026-06-05 | €0,84 | 0,00 % | €0,84 | €0,84 | €0,82 | 30,62K |
| 2026-06-04 | €0,84 | +2,44 % | €0,84 | €0,84 | €0,81 | 15,31K |
| 2026-06-03 | €0,82 | -3,53 % | €0,85 | €0,85 | €0,82 | 26,19K |
| 2026-06-02 | €0,85 | -1,62 % | €0,86 | €0,87 | €0,83 | 37,54K |
| 2026-06-01 | €0,86 | -1,14 % | €0,88 | €0,88 | €0,85 | 46,86K |
| 2026-05-29 | €0,87 | +0,69 % | €0,88 | €0,88 | €0,86 | 46,47K |
| 2026-05-28 | €0,87 | -2,25 % | €0,89 | €0,89 | €0,85 | 86,55K |