Thermador Groupe THEP
EURONEXT · Frankreich · Vertriebsdienstleistungen
€68,10-1,50 (-2,16 %)
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 | €69,60 | +0,14 % | €71,00 | €73,30 | €69,50 | 3,25K |
| 2026-09-29 | €69,50 | +0,43 % | €69,90 | €69,90 | €69,20 | 3,77K |
| 2026-09-28 | €69,20 | -1,14 % | €70,20 | €70,60 | €69,20 | 3,58K |
| 2026-09-25 | €70,00 | -2,10 % | €71,00 | €71,70 | €70,00 | 4,66K |
| 2026-09-24 | €71,50 | -0,83 % | €72,00 | €72,00 | €71,00 | 3,45K |
| 2026-09-23 | €72,10 | -0,69 % | €72,80 | €73,20 | €71,65 | 6,89K |
| 2026-09-22 | €72,60 | +0,55 % | €72,20 | €73,30 | €71,90 | 4,70K |
| 2026-09-21 | €72,20 | +2,85 % | €70,20 | €72,50 | €70,20 | 5,97K |
| 2026-09-18 | €70,20 | -1,27 % | €71,10 | €71,10 | €69,70 | 12,97K |
| 2026-09-17 | €71,10 | +0,42 % | €71,00 | €71,30 | €70,50 | 4,05K |
| 2026-09-16 | €70,80 | -0,84 % | €71,60 | €71,70 | €70,60 | 4,12K |
| 2026-09-15 | €71,40 | +1,13 % | €71,90 | €71,90 | €70,00 | 12,64K |
| 2026-09-14 | €70,60 | -0,98 % | €70,90 | €71,10 | €70,00 | 9,51K |
| 2026-09-11 | €71,30 | -0,56 % | €71,50 | €71,90 | €70,80 | 8,87K |
| 2026-09-10 | €71,70 | -0,55 % | €73,60 | €73,60 | €71,40 | 2,61K |
| 2026-09-09 | €72,10 | -2,57 % | €74,40 | €74,40 | €71,30 | 7,35K |
| 2026-09-08 | €74,00 | +2,78 % | €72,40 | €74,50 | €71,90 | 6,04K |
| 2026-09-07 | €72,00 | -0,28 % | €72,20 | €72,80 | €71,40 | 7,16K |
| 2026-09-04 | €72,20 | -0,69 % | €72,70 | €72,70 | €71,80 | 8,25K |
| 2026-09-03 | €72,70 | +1,25 % | €71,60 | €72,90 | €71,60 | 3,16K |
| 2026-09-02 | €71,80 | -0,83 % | €71,60 | €72,40 | €71,00 | 4,58K |
| 2026-09-01 | €72,40 | -0,82 % | €73,00 | €73,50 | €71,70 | 4,44K |
| 2026-08-31 | €73,00 | -1,62 % | €75,20 | €75,20 | €73,00 | 2,72K |
| 2026-08-28 | €74,20 | -0,67 % | €74,60 | €75,40 | €74,20 | 4,25K |
| 2026-08-27 | €74,70 | -2,99 % | €76,30 | €76,80 | €74,70 | 3,93K |
| 2026-08-26 | €77,00 | +1,32 % | €76,00 | €77,80 | €76,00 | 2,51K |
| 2026-08-25 | €76,00 | -0,52 % | €77,00 | €77,50 | €76,00 | 1,52K |
| 2026-08-24 | €76,40 | -1,42 % | €77,10 | €77,80 | €76,40 | 2,24K |
| 2026-08-21 | €77,50 | -0,39 % | €78,00 | €78,20 | €77,30 | 1,21K |
| 2026-08-20 | €77,80 | +0,91 % | €77,70 | €78,00 | €76,90 | 1,77K |
| 2026-08-19 | €77,10 | 0,00 % | €77,20 | €77,80 | €76,50 | 3,07K |
| 2026-08-18 | €77,10 | +1,45 % | €76,10 | €77,20 | €75,70 | 4,96K |
| 2026-08-17 | €76,00 | -2,06 % | €78,00 | €78,00 | €76,00 | 3,17K |
| 2026-08-14 | €77,60 | -1,27 % | €79,00 | €79,00 | €77,30 | 1,47K |
| 2026-08-13 | €78,60 | -0,25 % | €79,00 | €79,40 | €78,30 | 6,50K |
| 2026-08-12 | €78,80 | 0,00 % | €78,90 | €79,60 | €78,60 | 4,88K |
| 2026-08-11 | €78,80 | +0,13 % | €77,30 | €79,10 | €77,30 | 1,86K |
| 2026-08-10 | €78,70 | +0,38 % | €78,40 | €79,00 | €77,30 | 7,34K |
| 2026-08-07 | €78,40 | -0,25 % | €78,90 | €79,10 | €78,10 | 2,41K |
| 2026-08-06 | €78,60 | +0,26 % | €78,20 | €79,00 | €77,90 | 3,04K |
| 2026-08-05 | €78,40 | +0,51 % | €78,20 | €78,80 | €78,00 | 2,73K |
| 2026-08-04 | €78,00 | +2,36 % | €76,80 | €78,60 | €76,80 | 2,81K |
| 2026-08-03 | €76,20 | +0,66 % | €76,50 | €77,10 | €76,20 | 2,61K |
| 2026-07-31 | €75,70 | +0,66 % | €76,40 | €78,30 | €75,70 | 6,64K |
| 2026-07-30 | €75,20 | -0,27 % | €75,50 | €76,25 | €74,60 | 8,51K |
| 2026-07-29 | €75,40 | -1,31 % | €76,20 | €77,00 | €75,20 | 4,48K |
| 2026-07-28 | €76,40 | -1,29 % | €76,90 | €78,00 | €76,40 | 3,72K |
| 2026-07-27 | €77,40 | +1,71 % | €77,80 | €77,90 | €76,20 | 4,31K |
| 2026-07-24 | €76,10 | +0,13 % | €75,90 | €76,40 | €75,50 | 6,50K |
| 2026-07-23 | €76,00 | -2,94 % | €78,50 | €78,50 | €76,00 | 6,61K |
| 2026-07-22 | €78,30 | -1,01 % | €78,90 | €78,90 | €78,20 | 2,81K |
| 2026-07-21 | €79,10 | +0,25 % | €79,40 | €79,50 | €77,80 | 2,01K |
| 2026-07-20 | €78,90 | -1,62 % | €81,00 | €81,70 | €78,80 | 3,00K |
| 2026-07-17 | €80,20 | -1,72 % | €81,60 | €81,70 | €80,20 | 2,55K |
| 2026-07-16 | €81,60 | -0,24 % | €81,40 | €81,90 | €80,80 | 3,43K |
| 2026-07-15 | €81,80 | +2,12 % | €80,00 | €81,80 | €79,30 | 4,92K |
| 2026-07-14 | €80,10 | +2,69 % | €79,80 | €81,40 | €78,00 | 23,49K |
| 2026-07-13 | €78,00 | +0,13 % | €78,60 | €78,80 | €77,20 | 2,29K |
| 2026-07-10 | €77,90 | -0,26 % | €79,30 | €79,30 | €77,90 | 2,90K |
| 2026-07-09 | €78,10 | +0,13 % | €78,70 | €78,70 | €78,00 | 3,63K |
| 2026-07-08 | €78,00 | -1,27 % | €79,00 | €79,20 | €78,00 | 7,35K |
| 2026-07-07 | €79,00 | -0,38 % | €79,40 | €79,80 | €79,00 | 2,34K |
| 2026-07-06 | €79,30 | +0,25 % | €79,70 | €80,00 | €79,20 | 11,87K |
| 2026-07-03 | €79,10 | -0,75 % | €79,50 | €79,60 | €78,70 | 2,51K |
| 2026-07-02 | €79,70 | +0,63 % | €79,60 | €79,90 | €78,90 | 6,04K |
| 2026-07-01 | €79,20 | +0,76 % | €78,50 | €79,60 | €77,80 | 7,04K |
| 2026-06-30 | €78,60 | +3,97 % | €76,00 | €79,80 | €76,00 | 18,61K |
| 2026-06-29 | €75,60 | +1,89 % | €75,20 | €76,00 | €74,50 | 8,12K |
| 2026-06-26 | €74,20 | +5,25 % | €70,10 | €74,20 | €70,10 | 10,20K |
| 2026-06-25 | €70,50 | +4,44 % | €67,80 | €70,50 | €67,70 | 6,17K |
| 2026-06-24 | €67,50 | -0,15 % | €67,70 | €68,00 | €66,80 | 1,91K |
| 2026-06-23 | €67,60 | -2,03 % | €68,90 | €69,00 | €67,00 | 4,13K |
| 2026-06-22 | €69,00 | -0,29 % | €68,70 | €69,40 | €68,10 | 3,08K |
| 2026-06-19 | €69,20 | -0,14 % | €69,90 | €69,90 | €68,00 | 2,66K |
| 2026-06-18 | €69,30 | -0,72 % | €69,70 | €69,80 | €68,90 | 2,28K |
| 2026-06-17 | €69,80 | 0,00 % | €69,70 | €70,40 | €69,00 | 3,09K |
| 2026-06-16 | €69,80 | +0,58 % | €68,90 | €69,90 | €68,90 | 2,07K |
| 2026-06-15 | €69,40 | +1,31 % | €68,60 | €69,70 | €68,60 | 2,70K |
| 2026-06-12 | €68,50 | +0,44 % | €69,20 | €69,20 | €67,80 | 1,73K |
| 2026-06-11 | €68,20 | -1,87 % | €69,50 | €69,50 | €68,20 | 684 |
| 2026-06-10 | €69,50 | +1,31 % | €69,10 | €69,50 | €68,00 | 1,28K |
| 2026-06-09 | €68,60 | -1,86 % | €69,80 | €69,80 | €68,40 | 2,09K |
| 2026-06-08 | €69,90 | +2,19 % | €68,10 | €69,90 | €67,60 | 3,30K |
| 2026-06-05 | €68,40 | +0,15 % | €68,50 | €68,50 | €68,10 | 996 |
| 2026-06-04 | €68,30 | +0,15 % | €68,50 | €68,70 | €68,10 | 924 |
| 2026-06-03 | €68,20 | -1,59 % | €69,50 | €69,50 | €68,20 | 1,65K |
| 2026-06-02 | €69,30 | -1,00 % | €69,30 | €69,40 | €68,70 | 1,88K |
| 2026-06-01 | €70,00 | 0,00 % | €70,00 | €70,40 | €69,20 | 3,45K |
| 2026-05-29 | €70,00 | +0,43 % | €69,20 | €70,00 | €69,20 | 1,79K |
| 2026-05-28 | €69,70 | +0,72 % | €69,50 | €69,70 | €68,90 | 1,39K |