Jetzt handeln
AEROP.DE PARIS SA INH.EO3
ISIN: FR0010340141 | WKN: A0J2WM
125,3500 €
- 0,00 %
12:59:15
Status: closed
Geld
125,0000 €
Stück: 40
Brief
125,7000 €
Stück: 40
Zeit | Kurs | Volumen | |
---|---|---|---|
16.04. 08:48:22.819 | 116,30 € | 100 | |
12.04. 21:00:46.739 | 119,00 € | 5 | |
22.03. 21:21:51.957 | 126,20 € | 17 | |
17.03. 17:30:20.246 | 127,60 € | 2 | |
14.03. 13:47:34.872 | 128,20 € | 18 | |
10.03. 17:30:54.546 | 126,30 € | 2 | |
05.03. 17:05:29.866 | 124,00 € | 18 | |
05.03. 10:17:40.423 | 125,10 € | 4 | |
22.02. 09:01:29.953 | 131,50 € | 30 | |
21.02. 10:23:57.997 | 129,30 € | 40 | |
19.02. 07:40:30.913 | 120,30 € | 215 | |
16.02. 16:00:32.569 | 121,20 € | 2 | |
09.02. 15:24:42.986 | 121,00 € | 15 | |
05.02. 12:57:46.233 | 126,20 € | 15 | |
05.02. 08:11:02.468 | 124,60 € | 50 | |
05.02. 08:10:48.431 | 124,50 € | 50 | |
31.01. 16:00:32.766 | 124,90 € | 2 | |
24.01. 16:00:23.010 | 120,90 € | 3 | |
09.01. 14:59:39.070 | 117,40 € | 60 | |
14.12. 09:22:44.138 | 120,30 € | 30 | |
06.12. 16:00:35.739 | 115,80 € | 3 | |
06.12. 15:09:04.947 | 115,50 € | 2 | |
13.11. 08:44:29.626 | 111,00 € | 50 | |
24.10. 16:00:47.635 | 104,00 € | 13 | |
19.10. 16:00:41.845 | 103,20 € | 2 | |
13.10. 07:49:46.544 | 107,40 € | 40 | |
28.09. 11:25:38.412 | 110,20 € | 50 | |
27.09. 18:44:23.441 | 111,80 € | 25 | |
18.09. 21:48:32.217 | 112,30 € | 20 | |
18.09. 16:00:27.598 | 112,70 € | 2 | |
14.09. 10:45:16.443 | 111,80 € | 19 | |
09.09. 11:14:12.771 | 117,10 € | 2 | |
22.08. 16:45:50.767 | 118,50 € | 135 | |
18.08. 09:48:13.817 | 117,50 € | 20 | |
18.08. 09:47:57.780 | 117,40 € | 18 | |
18.08. 09:15:53.660 | 118,00 € | 100 | |
15.08. 16:30:20.817 | 121,20 € | 18 | |
14.08. 19:49:49.772 | 121,70 € | 27 | |
10.08. 07:35:43.890 | 123,40 € | 25 | |
02.08. 16:40:05.935 | 121,70 € | 5 | |
28.07. 11:27:10.418 | 122,60 € | 20 | |
28.07. 10:32:52.511 | 122,80 € | 4 | |
11.07. 16:41:20.058 | 130,90 € | 3 | |
06.07. 16:06:12.209 | 127,00 € | 23 | |
05.07. 20:25:14.488 | 129,50 € | 5 | |
07.06. 21:00:23.498 | 139,50 € | 2 | |
25.05. 20:05:23.836 | 140,40 € | 15 | |
18.05. 13:02:36.634 | 145,10 € | 68 | |
17.05. 19:34:23.852 | 144,30 € | 14 | |
28.04. 10:37:10.216 | 142,30 € | 35 | |
28.04. 09:07:58.784 | 143,10 € | 5 | |
04.04. 10:49:49.057 | 133,60 € | 15 | |
03.04. 09:08:34.442 | 132,50 € | 20 | |
26.03. 18:47:50.586 | 125,45 € | 20 | |
21.03. 14:10:53.446 | 129,75 € | 5 | |
13.03. 22:59:36.725 | 134,55 € | 6 | |
06.03. 12:06:24.487 | 137,65 € | 5 | |
07.02. 09:33:34.639 | 145,00 € | 3 | |
30.01. 14:45:09.722 | 143,85 € | 28 | |
25.01. 16:02:24.316 | 146,25 € | 2 | |
25.01. 09:54:53.791 | 145,95 € | 50 | |
23.01. 15:35:47.683 | 143,20 € | 20 | |
23.01. 14:24:08.294 | 143,65 € | 37 | |
27.12. 21:05:01.384 | 127,00 € | 2 | |
27.12. 15:59:52.401 | 126,40 € | 70 | |
27.12. 09:03:40.879 | 126,80 € | 125 | |
06.12. 15:56:54.257 | 129,15 € | 9 | |
06.12. 10:29:33.657 | 130,25 € | 5 | |
06.12. 09:52:32.773 | 129,60 € | 50 | |
06.12. 09:37:11.416 | 128,00 € | 100 | |
06.12. 09:33:43.210 | 127,45 € | 5 | |
05.12. 17:55:13.977 | 141,70 € | 46 | |
05.12. 17:53:26.589 | 141,85 € | 46 | |
05.12. 17:49:22.264 | 147,15 € | 100 | |
18.11. 16:40:42.523 | 143,90 € | 2 | |
16.11. 11:30:00.160 | 143,40 € | 20 | |
11.11. 11:24:54.682 | 145,30 € | 50 | |
11.11. 08:30:41.939 | 142,30 € | 12 | |
08.11. 16:04:37.321 | 138,30 € | 2 | |
12.10. 10:29:16.762 | 122,35 € | 23 | |
27.09. 08:01:07.105 | 121,70 € | 75 | |
15.09. 16:53:59.204 | 133,35 € | 3 | |
07.08. 17:30:40.913 | 139,95 € | 2 | |
28.07. 17:58:04.864 | 129,95 € | 25 | |
28.07. 16:05:43.873 | 128,15 € | 5 | |
21.07. 16:04:22.115 | 125,15 € | 4 | |
18.07. 16:01:57.201 | 125,95 € | 2 | |
15.07. 21:06:16.585 | 124,85 € | 5 | |
15.07. 16:02:42.593 | 126,65 € | 3 | |
21.06. 17:31:06.884 | 132,15 € | 41 | |
16.06. 09:21:31.997 | 126,45 € | 50 | |
23.05. 11:54:18.975 | 138,85 € | 10 | |
12.05. 17:05:26.918 | 130,05 € | 17 | |
11.05. 16:36:22.213 | 130,15 € | 84 | |
03.05. 12:40:42.645 | 136,85 € | 15 | |
02.05. 16:24:36.371 | 136,85 € | 13 | |
29.04. 16:05:40.829 | 136,15 € | 3 | |
28.04. 16:50:07.134 | 139,30 € | 15 | |
26.04. 13:35:36.310 | 144,85 € | 20 | |
22.04. 16:01:04.347 | 140,45 € | 2 | |
22.04. 12:02:49.310 | 140,60 € | 20 | |
14.04. 11:25:03.551 | 144,25 € | 20 | |
11.04. 12:53:22.879 | 135,05 € | 25 | |
11.04. 12:49:01.615 | 134,85 € | 24 | |
10.04. 17:55:27.073 | 128,30 € | 2 | |
01.04. 09:27:17.516 | 136,75 € | 52 | |
30.03. 11:53:33.607 | 139,20 € | 50 | |
21.03. 16:01:32.012 | 128,60 € | 4 | |
18.03. 22:24:23.884 | 132,40 € | 19 | |
18.03. 20:47:44.525 | 132,30 € | 16 | |
16.03. 13:04:28.651 | 126,80 € | 40 | |
06.03. 17:30:43.300 | 119,10 € | 3 | |
01.03. 08:05:39.717 | 126,70 € | 20 | |
28.02. 18:13:36.162 | 126,00 € | 21 | |
24.02. 16:01:28.205 | 124,65 € | 9 | |
24.02. 14:12:25.930 | 123,00 € | 2 | |
22.02. 11:03:21.355 | 130,90 € | 50 | |
21.02. 20:32:17.695 | 131,55 € | 29 | |
21.02. 16:01:53.841 | 133,45 € | 2 | |
18.02. 17:25:43.183 | 132,10 € | 4 | |
17.02. 17:24:38.132 | 138,30 € | 20 | |
15.02. 16:02:51.769 | 134,70 € | 2 | |
14.02. 10:38:37.654 | 128,40 € | 4 | |
10.02. 16:46:53.609 | 133,70 € | 150 | |
10.02. 12:19:25.485 | 133,35 € | 20 | |
09.02. 16:07:20.728 | 131,30 € | 8 | |
09.02. 12:41:16.650 | 132,00 € | 77 | |
09.02. 12:22:24.606 | 132,05 € | 20 | |
01.02. 11:27:17.477 | 121,20 € | 50 | |
24.01. 16:01:13.347 | 120,00 € | 2 | |
24.01. 13:33:05.134 | 122,75 € | 19 | |
21.01. 16:27:52.641 | 124,15 € | 63 | |
19.01. 10:17:14.218 | 128,30 € | 40 | |
19.01. 10:09:13.886 | 128,20 € | 50 | |
17.01. 09:05:13.364 | 128,60 € | 20 | |
14.01. 11:16:19.007 | 125,70 € | 50 | |
13.01. 17:35:51.571 | 123,65 € | 5 | |
13.01. 14:31:18.403 | 122,95 € | 50 | |
12.01. 15:27:53.419 | 122,30 € | 15 | |
10.01. 15:41:44.091 | 122,40 € | 20 | |
10.01. 14:01:35.742 | 123,30 € | 9 | |
10.01. 11:17:40.714 | 125,35 € | 100 | |
10.01. 11:05:55.948 | 124,75 € | 17 | |
10.01. 10:50:18.926 | 124,45 € | 50 | |
07.01. 17:53:51.042 | 121,25 € | 100 | |
05.01. 16:28:49.356 | 119,85 € | 250 | |
05.01. 11:14:30.703 | 120,35 € | 20 | |
04.01. 21:01:38.126 | 120,75 € | 2 | |
04.01. 16:02:02.905 | 120,35 € | 2 | |
04.01. 12:53:51.253 | 120,85 € | 30 | |
03.01. 16:00:21.611 | 117,60 € | 2 | |
27.12. 16:00:13.424 | 111,40 € | 3 | |
10.12. 12:16:31.787 | 106,00 € | 5 | |
08.12. 21:07:59.911 | 109,00 € | 10 | |
03.12. 10:40:45.390 | 106,75 € | 1 | |
03.12. 10:33:10.619 | 106,95 € | 1 | |
29.11. 10:57:08.910 | 104,50 € | 49 | |
27.11. 10:03:31.967 | 100,85 € | 2 | |
25.11. 09:41:57.596 | 111,25 € | 132 | |
22.11. 15:51:35.664 | 110,45 € | 25 | |
18.11. 16:10:14.313 | 115,65 € | 82 | |
18.11. 10:00:18.109 | 115,75 € | 173 | |
17.11. 16:27:21.437 | 115,45 € | 25 | |
17.11. 13:59:02.779 | 115,90 € | 20 | |
16.11. 17:29:17.548 | 116,95 € | 25 | |
15.11. 18:17:19.106 | 119,85 € | 30 | |
12.11. 16:24:04.706 | 119,40 € | 84 | |
11.11. 13:13:20.063 | 119,25 € | 25 | |
10.11. 19:03:00.843 | 122,20 € | 75 | |
10.11. 14:25:09.443 | 123,60 € | 50 | |
09.11. 16:05:44.348 | 122,90 € | 150 | |
05.11. 14:34:12.658 | 123,75 € | 25 | |
05.11. 13:03:48.403 | 124,10 € | 25 | |
03.11. 09:49:30.663 | 119,20 € | 150 | |
03.11. 09:33:55.608 | 118,90 € | 25 | |
02.11. 14:58:09.155 | 118,55 € | 44 | |
02.11. 12:01:50.517 | 117,60 € | 25 | |
02.11. 09:57:58.542 | 116,85 € | 200 | |
01.11. 13:09:27.643 | 116,10 € | 50 | |
28.10. 20:49:09.547 | 113,60 € | 6 | |
26.10. 20:17:09.245 | 111,65 € | 2 | |
26.10. 14:55:23.118 | 111,95 € | 150 | |
25.10. 09:07:53.922 | 109,60 € | 50 | |
21.10. 13:19:11.515 | 114,50 € | 473 | |
15.10. 13:04:14.898 | 114,90 € | 250 | |
07.10. 10:56:41.171 | 114,30 € | 59 | |
07.10. 08:43:22.401 | 113,15 € | 25 | |
04.10. 14:00:46.628 | 115,70 € | 45 | |
30.09. 16:56:13.387 | 109,55 € | 50 | |
30.09. 13:42:10.621 | 110,60 € | 30 | |
30.09. 10:20:25.802 | 113,85 € | 25 | |
29.09. 17:09:13.057 | 116,05 € | 45 | |
29.09. 10:53:43.381 | 114,25 € | 50 | |
28.09. 12:24:17.138 | 113,60 € | 12 | |
28.09. 10:36:55.093 | 113,05 € | 20 | |
28.09. 09:58:16.230 | 114,20 € | 100 | |
28.09. 09:44:57.111 | 114,05 € | 500 | |
27.09. 16:13:28.883 | 114,55 € | 156 | |
27.09. 13:07:00.385 | 115,80 € | 19 | |
27.09. 10:29:10.227 | 114,00 € | 60 | |
21.09. 10:26:22.933 | 107,10 € | 40 | |
10.09. 17:01:01.096 | 96,60 € | 21 | |
10.09. 16:59:51.033 | 96,52 € | 20 | |
08.09. 16:14:24.142 | 100,10 € | 25 | |
08.09. 14:37:10.140 | 100,50 € | 71 | |
08.09. 09:07:43.546 | 98,10 € | 163 | |
07.09. 17:46:53.239 | 98,62 € | 97 | |
03.09. 16:50:35.745 | 98,56 € | 25 | |
03.09. 16:48:35.234 | 98,56 € | 41 | |
03.09. 16:16:35.067 | 99,12 € | 41 | |
03.09. 16:07:36.998 | 99,28 € | 41 | |
03.09. 15:51:33.756 | 99,72 € | 40 | |
01.09. 13:41:12.350 | 102,60 € | 5 | |
25.08. 21:09:30.469 | 101,85 € | 25 | |
20.08. 22:00:01.760 | 98,80 € | 6 | |
19.08. 17:47:43.772 | 101,20 € | 20 | |
19.08. 10:34:51.526 | 100,20 € | 20 | |
12.08. 18:26:26.116 | 103,15 € | 100 | |
10.08. 14:15:49.111 | 102,50 € | 78 | |
09.08. 13:19:44.868 | 103,05 € | 12 | |
06.08. 16:24:39.028 | 105,10 € | 35 | |
04.08. 16:37:02.400 | 100,25 € | 50 | |
03.08. 16:53:59.265 | 101,00 € | 10 | |
02.08. 14:50:41.280 | 102,80 € | 135 | |
30.07. 11:05:27.560 | 103,00 € | 5 | |
29.07. 11:06:06.469 | 105,65 € | 25 | |
28.07. 14:37:16.889 | 107,05 € | 30 | |
24.07. 12:16:13.762 | 105,95 € | 19 | |
24.07. 10:11:03.863 | 105,25 € | 10 | |
23.07. 08:25:27.050 | 103,95 € | 10 | |
20.07. 09:45:58.275 | 104,00 € | 19 | |
16.07. 08:42:58.718 | 103,85 € | 50 | |
15.07. 20:51:27.994 | 104,40 € | 10 | |
15.07. 10:51:42.708 | 104,50 € | 170 | |
15.07. 09:40:10.306 | 103,95 € | 17 | |
12.07. 11:31:38.932 | 109,40 € | 25 | |
08.07. 09:18:41.739 | 112,85 € | 21 | |
06.07. 09:20:29.956 | 113,55 € | 25 | |
05.07. 09:55:54.931 | 111,25 € | 52 | |
02.07. 08:40:17.557 | 110,05 € | 132 | |
01.07. 21:55:06.468 | 111,00 € | 1 | |
01.07. 20:09:53.765 | 110,70 € | 46 | |
30.06. 16:02:59.655 | 110,30 € | 18 | |
30.06. 16:02:06.479 | 110,30 € | 18 | |
30.06. 14:02:21.732 | 111,35 € | 45 | |
29.06. 13:00:02.616 | 113,20 € | 14 | |
28.06. 21:31:15.434 | 117,35 € | 50 | |
28.06. 13:41:58.638 | 119,60 € | 9 | |
22.06. 10:47:01.158 | 121,50 € | 20 | |
22.06. 10:12:07.779 | 121,60 € | 50 | |
22.06. 07:54:20.685 | 121,70 € | 16 | |
22.06. 07:53:17.474 | 121,70 € | 16 | |
18.06. 17:17:02.466 | 123,65 € | 100 | |
18.06. 16:38:20.618 | 123,50 € | 5 | |
18.06. 16:09:57.118 | 123,15 € | 15 | |
18.06. 15:26:00.658 | 123,20 € | 100 | |
17.06. 11:16:45.369 | 127,85 € | 100 | |
17.06. 10:27:49.410 | 127,70 € | 100 | |
16.06. 13:30:31.073 | 126,25 € | 100 | |
15.06. 18:18:19.704 | 124,70 € | 100 | |
14.06. 20:50:13.317 | 126,25 € | 15 | |
14.06. 19:55:48.099 | 126,95 € | 50 | |
14.06. 15:41:20.130 | 125,65 € | 44 | |
14.06. 11:45:59.785 | 124,60 € | 50 | |
14.06. 09:17:51.685 | 124,85 € | 47 | |
10.06. 22:03:55.004 | 122,40 € | 9 | |
10.06. 11:03:31.872 | 122,25 € | 30 | |
09.06. 16:35:56.540 | 123,30 € | 5 | |
09.06. 11:15:08.361 | 118,90 € | 20 | |
07.06. 07:58:33.860 | 111,70 € | 100 | |
02.06. 15:06:25.434 | 114,70 € | 44 | |
02.06. 12:30:49.347 | 115,10 € | 100 | |
02.06. 09:25:17.398 | 116,10 € | 4 | |
02.06. 09:24:08.247 | 116,15 € | 4 | |
01.06. 12:49:32.310 | 113,95 € | 5 | |
31.05. 17:07:34.552 | 114,25 € | 44 | |
31.05. 10:12:29.525 | 115,35 € | 5 | |
28.05. 08:06:19.283 | 109,75 € | 43 | |
26.05. 13:59:51.884 | 109,80 € | 45 | |
14.05. 09:08:11.989 | 113,90 € | 88 | |
13.05. 20:16:04.948 | 112,60 € | 50 | |
12.05. 10:37:03.605 | 114,20 € | 5 | |
10.05. 18:06:20.986 | 113,85 € | 103 | |
10.05. 17:03:46.958 | 114,40 € | 10 | |
06.05. 16:19:44.192 | 116,35 € | 40 | |
05.05. 17:56:27.657 | 116,85 € | 5 | |
04.05. 21:28:41.647 | 113,80 € | 25 | |
04.05. 21:28:34.125 | 113,80 € | 25 | |
04.05. 18:19:18.670 | 113,35 € | 40 | |
04.05. 07:45:44.131 | 110,45 € | 5 | |
03.05. 19:13:41.904 | 110,15 € | 50 | |
03.05. 15:02:33.576 | 108,45 € | 54 | |
29.04. 17:40:18.995 | 104,40 € | 5 | |
28.04. 10:07:07.800 | 103,65 € | 70 | |
28.04. 09:18:35.413 | 102,65 € | 120 | |
28.04. 08:55:10.708 | 102,85 € | 60 | |
28.04. 08:50:17.074 | 102,85 € | 60 | |
28.04. 08:27:14.009 | 102,50 € | 40 | |
27.04. 20:52:42.129 | 102,10 € | 5 | |
26.04. 13:36:29.637 | 101,60 € | 50 | |
26.04. 10:18:25.279 | 103,40 € | 80 | |
23.04. 19:02:53.567 | 99,88 € | 26 | |
23.04. 16:08:34.491 | 99,68 € | 70 | |
23.04. 15:50:01.994 | 99,56 € | 40 | |
23.04. 12:15:28.418 | 100,20 € | 40 | |
22.04. 14:06:18.379 | 101,40 € | 39 | |
20.04. 11:39:14.614 | 100,70 € | 33 | |
19.04. 21:38:41.730 | 102,95 € | 10 | |
12.04. 17:48:30.145 | 102,20 € | 23 | |
06.04. 07:47:02.991 | 104,45 € | 80 | |
31.03. 21:53:29.419 | 102,20 € | 15 | |
26.03. 17:36:44.890 | 100,20 € | 150 | |
26.03. 12:28:53.810 | 102,00 € | 41 | |
22.03. 21:30:00.494 | 103,10 € | 25 | |
22.03. 12:54:01.457 | 102,50 € | 8 | |
19.03. 19:30:35.057 | 106,00 € | 6 | |
19.03. 18:11:22.740 | 106,00 € | 5 | |
19.03. 12:56:38.686 | 102,90 € | 48 | |
19.03. 09:00:17.430 | 105,70 € | 30 | |
17.03. 18:53:31.294 | 108,50 € | 5 | |
17.03. 18:38:46.747 | 108,50 € | 9 | |
17.03. 11:20:49.796 | 109,60 € | 25 | |
15.03. 11:13:08.376 | 111,40 € | 25 | |
11.03. 17:45:41.579 | 105,70 € | 5 | |
11.03. 17:22:59.550 | 105,40 € | 20 | |
09.03. 17:35:24.519 | 104,80 € | 28 | |
08.03. 21:45:09.547 | 105,60 € | 6 | |
08.03. 09:10:47.713 | 105,00 € | 460 | |
08.03. 07:30:31.719 | 106,70 € | 5 | |
08.03. 07:30:18.244 | 106,70 € | 5 | |
04.03. 18:54:06.005 | 104,80 € | 150 | |
03.03. 12:29:45.988 | 106,60 € | 10 | |
01.03. 09:23:38.406 | 104,80 € | 25 | |
25.02. 12:52:18.803 | 107,40 € | 50 | |
25.02. 08:32:52.690 | 108,10 € | 30 | |
24.02. 21:51:28.492 | 107,70 € | 6 | |
24.02. 16:42:32.784 | 107,20 € | 60 | |
24.02. 14:54:21.886 | 106,30 € | 100 | |
24.02. 14:14:03.113 | 106,90 € | 60 | |
23.02. 12:49:38.676 | 104,60 € | 5 | |
23.02. 09:15:56.567 | 104,00 € | 100 | |
22.02. 18:22:48.792 | 100,00 € | 15 | |
22.02. 16:57:18.411 | 98,65 € | 25 | |
18.02. 17:30:47.779 | 95,30 € | 11 | |
18.02. 11:55:31.624 | 95,10 € | 15 | |
18.02. 09:02:43.908 | 95,95 € | 6 | |
17.02. 18:03:55.463 | 97,90 € | 3 | |
17.02. 14:41:35.504 | 97,45 € | 10 | |
17.02. 11:53:33.457 | 98,20 € | 6 | |
15.02. 18:31:41.690 | 99,85 € | 60 | |
09.02. 12:50:16.329 | 104,80 € | 5 | |
08.02. 21:51:09.870 | 106,90 € | 6 | |
08.02. 11:58:54.179 | 106,40 € | 9 | |
05.02. 13:04:50.172 | 104,60 € | 50 | |
04.02. 10:25:59.235 | 102,70 € | 100 | |
04.02. 10:05:57.872 | 102,90 € | 6 | |
03.02. 09:26:11.409 | 102,70 € | 50 | |
03.02. 09:08:10.097 | 103,20 € | 100 | |
29.01. 17:47:33.754 | 95,35 € | 100 | |
25.01. 09:39:36.728 | 91,85 € | 108 | |
25.01. 09:22:05.975 | 92,00 € | 6 | |
22.01. 20:39:50.191 | 93,70 € | 15 | |
20.01. 13:53:57.423 | 95,80 € | 10 | |
20.01. 10:26:39.278 | 96,50 € | 25 | |
14.01. 14:50:14.269 | 96,35 € | 4 | |
14.01. 12:03:53.722 | 96,00 € | 50 | |
14.01. 08:20:56.931 | 95,25 € | 200 | |
13.01. 14:45:12.920 | 95,60 € | 6 | |
13.01. 08:20:50.580 | 95,70 € | 200 | |
04.01. 08:00:03.171 | 106,30 € | 10 | |
29.12. 16:45:29.964 | 106,00 € | 48 | |
28.12. 08:56:58.684 | 102,40 € | 10 | |
21.12. 09:14:50.810 | 97,90 € | 40 | |
18.12. 20:10:18.061 | 102,30 € | 4 | |
18.12. 16:46:46.787 | 102,00 € | 20 | |
18.12. 16:43:23.170 | 101,70 € | 49 | |
18.12. 11:54:52.617 | 104,30 € | 49 | |
16.12. 16:40:16.426 | 106,70 € | 5 | |
14.12. 08:05:04.147 | 106,50 € | 9 | |
09.12. 17:21:00.282 | 106,10 € | 20 | |
09.12. 14:23:40.773 | 106,60 € | 50 | |
09.12. 09:48:16.814 | 107,30 € | 50 | |
08.12. 12:04:38.590 | 106,70 € | 20 | |
04.12. 14:48:32.028 | 108,60 € | 20 | |
02.12. 22:16:14.581 | 106,00 € | 2 | |
01.12. 11:31:03.977 | 107,50 € | 200 | |
27.11. 21:19:33.155 | 108,80 € | 12 | |
27.11. 12:53:40.196 | 108,30 € | 28 | |
27.11. 10:32:15.663 | 108,30 € | 18 | |
25.11. 14:53:04.252 | 109,80 € | 20 | |
24.11. 15:04:11.553 | 116,80 € | 20 | |
24.11. 08:51:29.265 | 114,10 € | 9 | |
16.11. 19:04:54.051 | 114,40 € | 109 | |
16.11. 16:32:53.998 | 116,10 € | 109 | |
10.11. 22:57:59.464 | 113,80 € | 6 | |
10.11. 18:39:24.999 | 112,70 € | 75 | |
09.11. 17:16:53.383 | 108,20 € | 5 | |
09.11. 14:46:18.466 | 104,20 € | 50 | |
09.11. 13:44:19.298 | 107,30 € | 28 | |
09.11. 09:41:36.131 | 88,15 € | 10 | |
30.10. 18:02:47.082 | 83,45 € | 11 | |
28.10. 20:53:08.620 | 79,15 € | 89 | |
23.10. 17:24:53.822 | 88,45 € | 3 | |
21.10. 08:33:06.211 | 89,25 € | 56 | |
16.10. 20:16:13.650 | 81,00 € | 100 | |
15.10. 10:36:49.195 | 81,30 € | 7 | |
12.10. 09:06:58.350 | 85,95 € | 6 | |
11.10. 17:20:16.834 | 86,30 € | 55 | |
09.10. 09:06:46.217 | 89,00 € | 250 | |
06.10. 21:38:59.720 | 87,70 € | 48 | |
06.10. 19:31:22.255 | 88,35 € | 135 | |
01.10. 17:23:15.272 | 84,45 € | 9 | |
25.09. 08:23:06.950 | 82,75 € | 150 | |
07.09. 19:31:50.160 | 91,05 € | 16 | |
03.09. 09:43:59.920 | 92,20 € | 16 | |
01.09. 17:08:16.070 | 85,00 € | 120 | |
28.08. 09:12:56.047 | 87,90 € | 100 | |
27.08. 11:38:07.276 | 88,20 € | 57 | |
27.08. 11:35:13.655 | 88,20 € | 5 | |
25.08. 10:02:58.420 | 89,50 € | 68 | |
23.08. 17:33:12.090 | 86,80 € | 1 | |
17.08. 09:25:33.345 | 85,95 € | 57 | |
13.08. 22:46:13.084 | 89,75 € | 1 | |
13.08. 08:54:59.525 | 91,15 € | 24 | |
12.08. 22:17:50.829 | 91,40 € | 1 | |
12.08. 15:26:14.731 | 93,10 € | 53 | |
10.08. 16:02:53.672 | 85,75 € | 8 | |
04.08. 09:08:20.253 | 81,65 € | 50 | |
03.08. 20:00:35.807 | 79,95 € | 40 | |
03.08. 13:15:00.244 | 79,25 € | 8 | |
30.07. 20:10:35.773 | 86,00 € | 30 | |
30.07. 15:25:11.675 | 84,30 € | 12 | |
30.07. 12:45:14.938 | 84,70 € | 40 | |
30.07. 07:56:42.744 | 88,05 € | 1 | |
29.07. 22:46:53.146 | 88,20 € | 1 | |
29.07. 20:57:21.710 | 88,15 € | 35 | |
24.07. 21:26:01.951 | 91,85 € | 10 | |
14.07. 08:01:08.735 | 91,45 € | 6 | |
08.07. 09:40:31.113 | 92,20 € | 11 | |
01.07. 10:31:41.511 | 90,75 € | 8 | |
26.06. 20:57:28.100 | 92,60 € | 1 | |
25.06. 21:16:51.299 | 93,15 € | 1 | |
24.06. 19:09:11.180 | 91,85 € | 55 | |
24.06. 16:49:33.077 | 93,15 € | 10 | |
24.06. 09:41:15.808 | 94,70 € | 15 | |
23.06. 16:58:54.590 | 96,25 € | 180 | |
23.06. 16:54:45.561 | 96,50 € | 200 | |
23.06. 16:37:33.233 | 96,15 € | 110 | |
23.06. 09:40:06.930 | 100,40 € | 5 | |
16.06. 10:10:54.832 | 99,00 € | 1 | |
16.06. 08:59:46.100 | 100,30 € | 50 | |
11.06. 20:18:39.781 | 95,40 € | 1 | |
11.06. 19:00:13.615 | 95,65 € | 38 | |
11.06. 17:28:53.452 | 97,00 € | 80 | |
11.06. 09:12:31.555 | 101,20 € | 5 | |
11.06. 09:00:32.963 | 100,10 € | 20 | |
10.06. 11:17:04.303 | 108,40 € | 1 | |
09.06. 13:34:39.178 | 108,80 € | 100 | |
09.06. 13:32:52.792 | 108,80 € | 50 | |
09.06. 11:52:22.725 | 108,50 € | 38 | |
09.06. 11:08:48.936 | 107,80 € | 27 | |
09.06. 10:37:23.957 | 107,60 € | 80 | |
09.06. 09:56:27.933 | 110,70 € | 75 | |
09.06. 09:44:31.581 | 110,00 € | 5 | |
09.06. 09:36:35.403 | 110,60 € | 15 | |
09.06. 09:20:06.779 | 113,00 € | 10 | |
09.06. 09:18:22.615 | 113,80 € | 20 | |
09.06. 08:09:58.067 | 113,70 € | 1 | |
08.06. 22:27:44.878 | 113,40 € | 1 | |
08.06. 22:04:28.990 | 114,50 € | 20 | |
08.06. 21:33:28.165 | 114,50 € | 130 | |
08.06. 16:55:46.467 | 114,50 € | 10 | |
08.06. 15:04:02.364 | 114,00 € | 100 | |
08.06. 12:20:51.796 | 113,00 € | 10 | |
08.06. 09:53:14.034 | 111,80 € | 45 | |
08.06. 09:52:57.883 | 111,80 € | 100 | |
07.06. 17:33:20.795 | 111,90 € | 1 | |
05.06. 13:45:08.956 | 107,40 € | 10 | |
05.06. 11:39:27.073 | 108,20 € | 50 | |
04.06. 21:54:21.002 | 103,70 € | 10 | |
03.06. 20:31:56.980 | 100,80 € | 1 | |
03.06. 19:48:47.617 | 102,20 € | 75 | |
03.06. 17:41:03.112 | 102,00 € | 300 | |
03.06. 17:15:43.866 | 102,90 € | 100 | |
03.06. 08:08:10.811 | 99,20 € | 200 | |
03.06. 07:36:09.465 | 97,05 € | 1 | |
01.06. 09:03:59.596 | 95,90 € | 100 | |
01.06. 07:38:13.260 | 94,55 € | 1 | |
28.05. 12:16:11.418 | 93,75 € | 10 | |
27.05. 20:49:42.926 | 95,55 € | 1 | |
26.05. 22:56:26.860 | 95,90 € | 2 | |
26.05. 20:59:27.371 | 94,95 € | 100 | |
26.05. 20:58:59.471 | 94,40 € | 100 | |
26.05. 20:31:45.680 | 94,35 € | 1 | |
26.05. 20:08:14.717 | 94,35 € | 10 | |
26.05. 13:11:16.045 | 93,50 € | 26 | |
26.05. 12:38:02.501 | 95,10 € | 8 | |
26.05. 09:16:28.321 | 89,90 € | 15 | |
26.05. 09:00:34.671 | 87,30 € | 73 | |
25.05. 19:18:42.037 | 86,35 € | 1 | |
25.05. 19:18:35.939 | 86,35 € | 1 | |
25.05. 13:12:36.395 | 84,30 € | 6 | |
25.05. 10:41:06.568 | 81,95 € | 6 | |
21.05. 09:40:32.168 | 79,05 € | 1 | |
18.05. 20:47:41.344 | 81,00 € | 1 | |
18.05. 08:06:53.522 | 72,85 € | 1 | |
15.05. 12:55:39.177 | 72,80 € | 7 | |
13.05. 11:36:37.853 | 76,50 € | 62 | |
12.05. 15:26:46.766 | 77,90 € | 30 | |
12.05. 15:26:12.223 | 77,70 € | 50 | |
12.05. 09:18:00.680 | 78,85 € | 33 | |
11.05. 08:06:51.994 | 81,60 € | 1 | |
06.05. 21:54:51.187 | 81,20 € | 50 | |
06.05. 21:18:38.975 | 82,55 € | 50 | |
04.05. 09:18:28.380 | 84,60 € | 4 | |
27.04. 15:20:40.970 | 88,70 € | 15 | |
27.04. 07:39:33.030 | 87,55 € | 15 | |
21.04. 09:25:48.467 | 86,55 € | 20 | |
17.04. 18:23:14.634 | 88,55 € | 80 | |
17.04. 08:35:43.306 | 85,95 € | 80 | |
16.04. 18:28:46.657 | 84,60 € | 20 | |
16.04. 11:32:42.215 | 85,85 € | 70 | |
14.04. 09:11:52.487 | 93,90 € | 12 | |
09.04. 18:10:27.241 | 92,80 € | 50 | |
06.04. 10:06:20.343 | 90,35 € | 78 | |
02.04. 16:18:47.450 | 85,00 € | 8 | |
02.04. 14:02:56.656 | 85,05 € | 20 | |
01.04. 10:47:54.717 | 85,85 € | 10 | |
26.03. 21:11:54.548 | 108,50 € | 14 | |
17.03. 21:51:37.127 | 73,15 € | 55 | |
16.03. 16:43:38.515 | 79,10 € | 70 | |
16.03. 16:38:12.495 | 79,05 € | 5 | |
10.03. 19:28:01.868 | 122,80 € | 3 | |
28.02. 15:35:39.111 | 134,10 € | 15 | |
19.02. 09:02:31.633 | 168,10 € | 57 | |
19.02. 07:33:11.160 | 169,70 € | 30 | |
17.02. 10:17:36.330 | 168,70 € | 1 | |
05.02. 20:24:08.292 | 178,20 € | 19 | |
22.01. 09:03:27.426 | 175,70 € | 96 | |
22.01. 08:50:42.134 | 174,50 € | 28 | |
22.01. 08:05:48.801 | 174,40 € | 28 | |
21.11. 18:02:47.978 | 179,20 € | 21 | |
15.11. 21:40:54.421 | 174,20 € | 50 | |
15.11. 21:27:21.077 | 174,00 € | 50 | |
15.11. 20:18:07.140 | 172,40 € | 50 | |
15.11. 20:12:28.222 | 172,40 € | 52 | |
15.11. 18:53:54.981 | 172,90 € | 50 | |
15.11. 18:52:56.438 | 173,20 € | 50 | |
13.11. 17:46:22.395 | 170,80 € | 18 | |
12.11. 17:45:12.375 | 171,70 € | 22 | |
02.10. 18:13:17.389 | 160,60 € | 21 | |
13.08. 15:57:02.298 | 154,10 € | 82 | |
13.08. 09:55:11.345 | 153,90 € | 30 | |
13.08. 08:15:30.363 | 155,20 € | 32 | |
26.07. 09:12:00.964 | 160,40 € | 209 | |
26.07. 09:09:41.890 | 161,00 € | 32 | |
26.07. 09:06:26.337 | 161,20 € | 30 | |
26.07. 07:53:01.840 | 162,50 € | 30 | |
25.07. 18:02:03.784 | 161,70 € | 30 | |
25.07. 17:50:31.259 | 161,40 € | 16 | |
25.07. 17:49:35.287 | 161,40 € | 16 | |
20.06. 20:12:55.322 | 157,9125 € | 7 | |
19.06. 11:38:00.792 | 159,80 € | 31 | |
19.06. 11:36:45.422 | 159,70 € | 31 | |
19.06. 11:36:21.537 | 159,70 € | 31 | |
19.06. 11:22:29.401 | 160,95 € | 10 | |
19.06. 09:05:39.730 | 158,9359 € | 66 | |
19.06. 07:59:26.163 | 155,9375 € | 13 | |
19.06. 07:58:07.635 | 155,9875 € | 13 | |
15.05. 09:01:33.714 | 155,20 € | 20 | |
15.05. 07:57:30.236 | 154,505 € | 10 | |
15.05. 07:57:14.605 | 154,521 € | 10 | |
13.05. 14:30:27.364 | 154,50 € | 1 | |
10.05. 11:38:54.968 | 153,367 € | 1 | |
10.05. 10:57:30.866 | 153,85 € | 1 | |
23.04. 16:28:12.751 | 179,90 € | 1 | |
27.03. 19:28:54.996 | 172,65 € | 1 | |
17.03. 17:10:35.472 | 174,613 € | 1 | |
06.02. 08:05:44.544 | 166,475 € | 60 | |
31.01. 20:51:06.664 | 167,975 € | 1 | |
13.01. 17:00:46.227 | 167,50 € | 1 | |
16.11. 17:05:55.475 | 182,90 € | 1 | |
07.11. 21:17:55.994 | 185,725 € | 1 | |
29.10. 16:11:57.847 | 183,90 € | 1 | |
18.10. 15:54:42.211 | 185,367 € | 1 | |
28.09. 21:43:08.610 | 193,725 € | 1 | |
26.09. 10:58:50.736 | 190,767 € | 35 | |
03.09. 16:57:56.771 | 189,133 € | 1 | |
03.09. 08:23:35.648 | 190,00 € | 1 | |
22.08. 09:00:27.237 | 192,20 € | 1 | |
10.08. 09:19:35.814 | 187,20 € | 1 | |
01.08. 17:13:26.096 | 192,767 € | 1 | |
31.07. 10:17:22.033 | 190,933 € | 12 | |
02.07. 16:29:56.966 | 192,833 € | 1 | |
02.07. 16:03:00.059 | 192,70 € | 1 | |
30.06. 12:17:05.220 | 194,15 € | 1 | |
29.06. 09:28:10.116 | 193,933 € | 1 | |
28.06. 10:41:53.164 | 190,10 € | 10 | |
25.06. 21:57:54.264 | 188,70 € | 1 | |
22.06. 18:11:22.854 | 191,233 € | 1 | |
20.06. 20:26:18.447 | 195,05 € | 1 | |
20.06. 08:06:53.109 | 193,167 € | 25 | |
20.06. 08:06:35.610 | 193,167 € | 25 | |
18.06. 09:04:49.359 | 197,55 € | 1 | |
15.06. 10:55:22.267 | 192,40 € | 1 | |
15.06. 10:55:05.354 | 192,00 € | 1 | |
13.06. 17:16:07.582 | 196,76 € | 1 | |
12.06. 17:19:28.376 | 184,064 € | 1 | |
12.06. 10:41:40.068 | 180,438 € | 1 | |
11.06. 20:34:19.955 | 180,20 € | 1 | |
06.06. 14:57:39.808 | 177,90 € | 1 | |
28.05. 11:59:47.192 | 182,633 € | 1 | |
25.05. 13:34:58.542 | 180,467 € | 1 | |
22.05. 19:31:56.898 | 180,367 € | 1 | |
18.05. 20:00:59.939 | 175,30 € | 1 | |
16.05. 16:43:26.638 | 184,933 € | 2 | |
16.05. 14:14:25.870 | 184,133 € | 50 | |
15.05. 12:01:46.573 | 183,467 € | 1 | |
15.05. 12:00:31.552 | 182,933 € | 1 | |
14.05. 16:13:58.218 | 185,433 € | 8 | |
10.05. 15:11:20.196 | 183,867 € | 50 | |
10.05. 11:34:30.688 | 183,867 € | 1 | |
07.05. 08:40:46.114 | 181,20 € | 30 | |
02.05. 20:08:36.824 | 185,57 € | 1 | |
02.05. 09:38:15.828 | 182,431 € | 1 | |
23.04. 21:59:52.301 | 183,90 € | 1 | |
17.04. 14:06:12.116 | 179,80 € | 2 | |
16.04. 08:39:03.591 | 180,333 € | 1 | |
09.04. 10:16:23.342 | 180,026 € | 1 | |
06.04. 14:34:37.876 | 178,824 € | 1 | |
05.04. 16:52:47.742 | 179,399 € | 1 | |
03.04. 11:34:57.590 | 174,80 € | 1 | |
03.04. 07:34:31.423 | 176,85 € | 1 | |
29.03. 15:44:11.542 | 178,567 € | 1 | |
21.03. 12:56:50.734 | 179,867 € | 1 | |
16.03. 15:13:15.402 | 183,467 € | 8 | |
14.03. 20:33:54.758 | 186,35 € | 1 | |
13.03. 11:10:14.808 | 183,667 € | 1 | |
13.03. 09:32:43.680 | 183,533 € | 3 | |
09.03. 12:54:29.706 | 181,667 € | 50 | |
07.03. 17:18:44.359 | 175,10 € | 100 | |
26.02. 10:11:40.457 | 168,767 € | 1 | |
23.02. 10:04:25.479 | 167,20 € | 1 | |
22.02. 18:22:43.493 | 164,90 € | 18 | |
06.02. 21:44:47.157 | 160,10 € | 19 | |
01.02. 12:38:39.314 | 169,30 € | 1 | |
25.01. 17:45:13.056 | 162,367 € | 7 | |
22.01. 20:22:39.130 | 162,50 € | 1 | |
05.01. 20:32:53.483 | 163,70 € | 7 | |
03.01. 09:39:50.519 | 159,50 € | 30 | |
02.01. 11:59:11.437 | 157,39 € | 3 | |
22.12. 10:18:57.621 | 157,29 € | 2 | |
14.12. 09:19:56.656 | 159,98 € | 20 | |
06.12. 18:50:43.789 | 165,48 € | 1 | |
05.12. 20:35:38.705 | 162,604 € | 1 | |
04.12. 17:16:47.152 | 160,64 € | 1 | |
04.12. 11:47:14.147 | 161,04 € | 1 | |
04.12. 11:46:59.383 | 161,04 € | 1 | |
24.11. 18:11:02.679 | 157,578 € | 15 | |
23.11. 17:11:54.919 | 156,553 € | 2 | |
23.11. 10:50:29.806 | 156,103 € | 1 | |
22.11. 15:56:39.973 | 155,753 € | 32 | |
21.11. 12:13:53.852 | 155,322 € | 1 | |
20.11. 12:43:09.910 | 153,348 € | 1 | |
17.11. 10:51:15.490 | 153,855 € | 1 | |
13.11. 12:16:52.160 | 150,969 € | 10 | |
10.11. 16:47:13.258 | 151,52 € | 100 | |
08.11. 13:23:45.300 | 149,476 € | 33 | |
08.11. 12:20:57.733 | 149,919 € | 50 | |
26.09. 10:29:09.107 | 136,27 € | 1 | |
25.08. 13:47:43.463 | 147,056 € | 1 | |
27.07. 14:54:22.928 | 140,743 € | 1 | |
11.07. 17:13:37.568 | 138,687 € | 22 | |
29.06. 16:32:28.164 | 140,863 € | 63 | |
22.06. 07:38:20.559 | 145,072 € | 75 | |
06.06. 15:21:38.820 | 141,533 € | 28 | |
26.04. 17:29:06.326 | 121,851 € | 20 | |
23.12. 12:09:48.056 | 101,545 € | 1 | |
27.09. 15:17:56.624 | 87,977 € | 5 | |
31.08. 16:02:01.136 | 93,42 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
12:56:00.000 | 40 | 125,00 € | 125,70 € | 40 |
12:53:00.000 | 40 | 125,00 € | 125,70 € | 40 |
12:50:00.000 | 40 | 125,00 € | 125,70 € | 40 |
12:47:00.000 | 40 | 125,00 € | 125,70 € | 40 |
12:44:00.000 | 40 | 125,00 € | 125,70 € | 40 |
12:41:00.000 | 40 | 125,00 € | 125,70 € | 40 |
12:38:00.000 | 40 | 125,00 € | 125,70 € | 40 |
12:35:00.000 | 40 | 125,00 € | 125,70 € | 40 |
12:32:00.000 | 40 | 125,00 € | 125,70 € | 40 |
Stammdaten
WKN | A0J2WM |
ISIN | FR0010340141 |
Branche | Fluggesellschaften |
Herkunft | Frankreich |
Aktienanzahl | 98,96 Mio. |
Marktkapitalisierung | 11,51 Mrd. |
Dividende je Aktie | 0,700 EUR (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 38,43 % |
Abstand 52W Hoch | 14,17 % |
Abstand 52W Tief | 24,91 % |
Vola 30 Tage | 67,52 % |
Vola 250 Tage | 195,69 % |
KGV | -9,00 (2020) |
KCV | 35,47 (2020) |
Gewinn je Aktie | -11,810 (2020) |
Cashflow/Aktie | 2,990 (2020) |
Dividende je Aktie | 0,700 EUR (2020) |
Dividendenausschüttung in Mio. | 69,300 EUR (2020) |
Performance
1 Woche | 121,650 | +3,042 | |
1 Monat | 120,400 | +4,111 | |
6 Monate | 110,700 | +13,234 | |
Lfd. Jahr | 116,950 | +7,183 | |
1 Jahr | 141,200 | -11,225 | |
3 Jahre | 113,450 | +10,489 | |
5 Jahre | 154,826 | -19,038 |