19,430€
-0,82%
Echtzeit-Aktienkurs GROUPE GORGE SA IN.EO 1
Bid:
Ask:
Aktienkurse zur GROUPE GORGE SA IN.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 19,75 | 20,08 | 19,33 | 19,48 | -0,56% | - |
| 22.04.2024 | 18,55 | 19,93 | 18,55 | 19,59 | 7,22% | - |
| 19.04.2024 | 18,98 | 19,28 | 17,86 | 18,27 | -6,21% | - |
| 18.04.2024 | 24,00 | 24,00 | 19,48 | 19,48 | -18,66% | - |
| 17.04.2024 | 23,45 | 24,28 | 23,45 | 23,95 | 2,13% | - |
| 16.04.2024 | 23,68 | 23,78 | 23,20 | 23,45 | -2,19% | - |
| 15.04.2024 | 24,08 | 24,10 | 23,65 | 23,98 | 0,42% | - |
| 12.04.2024 | 23,25 | 24,28 | 23,25 | 23,88 | 4,26% | - |
| 11.04.2024 | 23,23 | 23,23 | 22,90 | 22,90 | -0,54% | - |
| 10.04.2024 | 23,25 | 23,53 | 22,90 | 23,03 | -0,65% | - |
| 09.04.2024 | 22,83 | 23,20 | 22,83 | 23,18 | 1,98% | - |
| 08.04.2024 | 23,50 | 23,50 | 22,60 | 22,73 | -2,99% | - |
| 05.04.2024 | 24,13 | 24,15 | 23,43 | 23,43 | -3,60% | - |
| 04.04.2024 | 24,53 | 24,60 | 23,98 | 24,30 | 0,21% | - |
| 03.04.2024 | 23,23 | 24,30 | 23,18 | 24,25 | 4,98% | - |
| 02.04.2024 | 22,90 | 23,95 | 22,83 | 23,10 | 3,36% | - |
| 28.03.2024 | 21,18 | 22,35 | 21,13 | 22,35 | 5,42% | - |
| 27.03.2024 | 21,93 | 22,18 | 20,95 | 21,20 | -4,07% | - |
| 26.03.2024 | 23,28 | 23,33 | 21,60 | 22,10 | -5,35% | - |
| 25.03.2024 | 22,78 | 23,45 | 22,63 | 23,35 | 2,19% | - |
| 22.03.2024 | 22,78 | 23,05 | 22,48 | 22,85 | 0,00% | - |
| 21.03.2024 | 23,10 | 23,30 | 22,70 | 22,85 | -1,30% | - |
| 20.03.2024 | 22,73 | 23,20 | 22,70 | 23,15 | 1,87% | - |
| 19.03.2024 | 22,45 | 22,75 | 22,30 | 22,73 | 1,00% | - |
| 18.03.2024 | 22,48 | 22,53 | 22,18 | 22,50 | 0,00% | - |
| 15.03.2024 | 22,25 | 22,65 | 22,20 | 22,50 | 1,12% | - |
| 14.03.2024 | 22,33 | 22,65 | 22,15 | 22,25 | -0,67% | - |
| 13.03.2024 | 22,23 | 22,53 | 22,20 | 22,40 | 1,36% | - |
| 12.03.2024 | 22,28 | 22,35 | 21,85 | 22,10 | -1,01% | - |
| 11.03.2024 | 23,45 | 23,45 | 22,25 | 22,33 | -5,50% | - |
| 08.03.2024 | 23,33 | 23,73 | 23,18 | 23,63 | 1,72% | - |
| 07.03.2024 | 22,73 | 23,35 | 22,73 | 23,23 | 1,86% | - |
| 06.03.2024 | 22,53 | 22,88 | 22,50 | 22,80 | 0,77% | - |
| 05.03.2024 | 22,03 | 22,68 | 22,03 | 22,63 | 2,14% | - |
| 04.03.2024 | 21,83 | 22,63 | 21,83 | 22,15 | 1,37% | - |
| 01.03.2024 | 21,80 | 21,98 | 21,48 | 21,85 | 1,04% | - |
| 29.02.2024 | 22,75 | 22,78 | 21,50 | 21,63 | -5,05% | - |
| 28.02.2024 | 22,60 | 22,95 | 22,35 | 22,78 | 1,45% | - |
| 27.02.2024 | 21,73 | 22,95 | 21,45 | 22,45 | 4,91% | - |
| 26.02.2024 | 21,40 | 21,55 | 21,35 | 21,40 | -0,23% | - |
| 23.02.2024 | 21,28 | 21,75 | 21,28 | 21,45 | -0,35% | - |
| 22.02.2024 | 21,40 | 21,68 | 21,35 | 21,53 | 0,58% | - |
| 21.02.2024 | 21,50 | 21,53 | 21,20 | 21,40 | -1,15% | - |
| 20.02.2024 | 21,28 | 21,78 | 21,15 | 21,65 | 1,17% | - |
| 19.02.2024 | 21,83 | 21,85 | 21,35 | 21,40 | -2,06% | - |
| 16.02.2024 | 21,45 | 21,93 | 21,38 | 21,85 | 1,04% | - |
| 15.02.2024 | 21,18 | 21,75 | 21,18 | 21,63 | 1,29% | - |
| 14.02.2024 | 21,23 | 21,38 | 21,05 | 21,35 | 0,59% | - |
| 13.02.2024 | 21,65 | 21,68 | 21,23 | 21,23 | -1,96% | - |
| 12.02.2024 | 21,65 | 21,70 | 21,45 | 21,65 | 0,00% | - |
| 09.02.2024 | 21,80 | 21,95 | 21,55 | 21,65 | -0,80% | - |
| 08.02.2024 | 21,63 | 21,95 | 21,40 | 21,83 | 0,00% | - |
| 07.02.2024 | 21,83 | 22,25 | 21,70 | 21,83 | 0,00% | - |
| 06.02.2024 | 21,85 | 21,85 | 21,58 | 21,83 | 0,23% | - |
| 05.02.2024 | 21,88 | 22,13 | 21,55 | 21,78 | 0,23% | - |
| 02.02.2024 | 21,83 | 22,10 | 21,70 | 21,73 | 0,12% | - |
| 01.02.2024 | 21,45 | 21,95 | 21,45 | 21,70 | 1,17% | - |
| 31.01.2024 | 21,53 | 21,53 | 20,93 | 21,45 | -0,35% | - |
| 30.01.2024 | 21,85 | 21,90 | 21,35 | 21,53 | -2,05% | - |
| 29.01.2024 | 21,53 | 22,18 | 21,53 | 21,98 | 1,15% | - |
| 26.01.2024 | 21,60 | 21,90 | 21,45 | 21,73 | 1,16% | - |
| 25.01.2024 | 22,28 | 22,33 | 21,43 | 21,48 | -3,70% | - |
| 24.01.2024 | 21,90 | 22,30 | 21,45 | 22,30 | 3,72% | - |
| 23.01.2024 | 20,85 | 21,58 | 20,75 | 21,50 | 3,12% | - |
| 22.01.2024 | 20,70 | 20,93 | 20,50 | 20,85 | 1,58% | - |
| 19.01.2024 | 20,07 | 20,65 | 20,00 | 20,53 | 2,99% | - |
| 18.01.2024 | 19,81 | 20,12 | 19,55 | 19,93 | 0,96% | - |
| 17.01.2024 | 19,51 | 19,74 | 19,19 | 19,74 | 1,18% | - |
| 16.01.2024 | 19,46 | 19,53 | 19,38 | 19,51 | 0,26% | - |
| 15.01.2024 | 19,09 | 19,54 | 19,09 | 19,46 | 1,99% | - |
| 12.01.2024 | 18,78 | 19,12 | 18,78 | 19,08 | 1,38% | - |
| 11.01.2024 | 18,98 | 19,03 | 18,69 | 18,82 | -0,48% | - |
| 10.01.2024 | 19,08 | 19,09 | 18,82 | 18,91 | -0,42% | - |
| 09.01.2024 | 19,06 | 19,12 | 18,92 | 18,99 | -1,09% | - |
| 08.01.2024 | 19,32 | 19,34 | 19,05 | 19,20 | -0,72% | - |
| 05.01.2024 | 19,06 | 19,40 | 18,96 | 19,34 | 0,73% | - |
| 04.01.2024 | 18,77 | 19,20 | 18,77 | 19,20 | 1,96% | - |
| 03.01.2024 | 18,98 | 19,07 | 18,69 | 18,83 | -0,63% | - |
| 02.01.2024 | 19,31 | 19,37 | 18,95 | 18,95 | -2,42% | - |
| 29.12.2023 | 19,12 | 19,44 | 19,12 | 19,42 | 1,52% | - |
| 28.12.2023 | 19,22 | 19,39 | 19,08 | 19,13 | -0,52% | - |
| 27.12.2023 | 19,12 | 19,31 | 19,10 | 19,23 | 0,63% | - |
| 22.12.2023 | 18,81 | 19,14 | 18,75 | 19,11 | 1,33% | - |
| 21.12.2023 | 18,71 | 18,88 | 18,61 | 18,86 | -0,21% | - |
| 20.12.2023 | 18,80 | 18,90 | 18,55 | 18,90 | 0,53% | - |
| 19.12.2023 | 18,48 | 18,83 | 18,48 | 18,80 | 1,62% | - |
| 18.12.2023 | 18,51 | 18,54 | 18,32 | 18,50 | -0,43% | - |
| 15.12.2023 | 18,59 | 18,69 | 18,35 | 18,58 | -1,06% | - |
| 14.12.2023 | 18,60 | 18,88 | 18,39 | 18,78 | 2,34% | - |
| 13.12.2023 | 18,47 | 18,47 | 18,03 | 18,35 | -0,05% | - |
| 12.12.2023 | 18,90 | 18,94 | 18,25 | 18,36 | -3,87% | - |
| 11.12.2023 | 19,24 | 19,70 | 19,05 | 19,10 | -1,14% | - |
| 08.12.2023 | 19,17 | 19,38 | 18,94 | 19,32 | 0,10% | - |
| 07.12.2023 | 19,06 | 19,34 | 18,75 | 19,30 | 3,43% | - |
| 06.12.2023 | 18,66 | 18,66 | 18,66 | 18,66 | 3,67% | - |
| 05.12.2023 | 17,79 | 18,06 | 17,60 | 18,00 | 0,78% | - |
| 04.12.2023 | 17,75 | 18,07 | 17,75 | 17,86 | 1,82% | - |
| 01.12.2023 | 17,54 | 17,54 | 17,54 | 17,54 | -1,29% | - |
| 30.11.2023 | 17,78 | 17,86 | 17,56 | 17,77 | -0,45% | - |
| 29.11.2023 | 17,37 | 17,86 | 17,37 | 17,85 | 2,35% | - |