20,500€
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,50 | 20,90 | 20,50 | 20,90 | 1,21% | - |
| 16.05.2024 | 20,85 | 20,90 | 20,65 | 20,65 | -0,72% | - |
| 15.05.2024 | 20,60 | 20,90 | 20,60 | 20,80 | 1,96% | - |
| 14.05.2024 | 20,70 | 20,90 | 20,40 | 20,40 | -2,39% | - |
| 13.05.2024 | 20,40 | 21,00 | 20,40 | 20,90 | 1,21% | - |
| 10.05.2024 | 21,05 | 21,15 | 20,65 | 20,65 | -1,90% | - |
| 09.05.2024 | 20,95 | 22,35 | 20,95 | 21,05 | 0,96% | - |
| 08.05.2024 | 20,60 | 20,90 | 20,60 | 20,85 | 1,46% | - |
| 07.05.2024 | 19,70 | 20,60 | 19,70 | 20,55 | 3,79% | - |
| 06.05.2024 | 19,70 | 20,00 | 19,70 | 19,80 | -0,25% | - |
| 03.05.2024 | 19,75 | 19,98 | 19,75 | 19,85 | -0,50% | - |
| 02.05.2024 | 19,75 | 19,98 | 19,75 | 19,95 | 0,50% | - |
| 30.04.2024 | 19,70 | 19,90 | 19,70 | 19,85 | 0,00% | - |
| 29.04.2024 | 19,75 | 22,35 | 19,75 | 19,85 | -0,25% | - |
| 26.04.2024 | 20,18 | 20,25 | 19,90 | 19,90 | -0,87% | - |
| 25.04.2024 | 20,00 | 20,30 | 19,98 | 20,08 | 0,75% | - |
| 24.04.2024 | 20,18 | 20,18 | 19,93 | 19,93 | -0,99% | - |
| 23.04.2024 | 19,95 | 20,25 | 19,95 | 20,13 | 1,64% | - |
| 22.04.2024 | 19,95 | 20,25 | 19,80 | 19,80 | -1,74% | - |
| 19.04.2024 | 19,85 | 20,15 | 19,85 | 20,15 | 0,75% | - |
| 18.04.2024 | 20,00 | 20,05 | 19,98 | 20,00 | 0,13% | - |
| 17.04.2024 | 19,88 | 19,98 | 19,85 | 19,98 | 0,63% | - |
| 16.04.2024 | 19,95 | 19,95 | 19,85 | 19,85 | -0,87% | - |
| 15.04.2024 | 19,83 | 20,05 | 19,83 | 20,03 | 0,88% | - |
| 12.04.2024 | 20,00 | 20,08 | 19,83 | 19,85 | -0,63% | - |
| 11.04.2024 | 19,75 | 20,20 | 19,75 | 19,98 | 0,13% | - |
| 10.04.2024 | 20,18 | 20,25 | 19,95 | 19,95 | -1,24% | - |
| 09.04.2024 | 20,20 | 20,45 | 19,98 | 20,20 | -0,98% | - |
| 08.04.2024 | 20,55 | 20,65 | 20,28 | 20,40 | -0,49% | - |
| 05.04.2024 | 20,45 | 20,55 | 20,35 | 20,50 | 0,00% | - |
| 04.04.2024 | 20,65 | 20,70 | 20,35 | 20,50 | -0,97% | - |
| 03.04.2024 | 20,85 | 20,95 | 20,60 | 20,70 | -0,72% | - |
| 02.04.2024 | 21,15 | 21,25 | 20,70 | 20,85 | -1,42% | - |
| 28.03.2024 | 20,80 | 21,25 | 20,80 | 21,15 | 0,00% | - |
| 27.03.2024 | 20,90 | 21,15 | 20,55 | 21,15 | 0,00% | - |
| 26.03.2024 | 20,90 | 21,30 | 20,90 | 21,15 | 0,00% | - |
| 25.03.2024 | 21,30 | 21,60 | 21,05 | 21,15 | -1,86% | - |
| 22.03.2024 | 21,75 | 21,75 | 21,55 | 21,55 | -0,92% | - |
| 21.03.2024 | 21,20 | 21,75 | 21,20 | 21,75 | 1,40% | - |
| 20.03.2024 | 21,55 | 21,65 | 21,45 | 21,45 | -0,46% | - |
| 19.03.2024 | 21,30 | 21,55 | 21,20 | 21,55 | 1,17% | - |
| 18.03.2024 | 21,10 | 21,40 | 21,10 | 21,30 | -0,23% | - |
| 15.03.2024 | 21,00 | 21,35 | 21,00 | 21,35 | 0,23% | - |
| 14.03.2024 | 21,65 | 21,75 | 21,25 | 21,30 | -1,62% | - |
| 13.03.2024 | 21,85 | 21,95 | 21,15 | 21,65 | -0,92% | - |
| 12.03.2024 | 21,70 | 22,25 | 21,70 | 21,85 | -0,46% | - |
| 11.03.2024 | 21,30 | 22,05 | 21,30 | 21,95 | 2,09% | - |
| 08.03.2024 | 21,65 | 21,75 | 21,50 | 21,50 | -0,69% | - |
| 07.03.2024 | 21,65 | 21,75 | 21,35 | 21,65 | 0,00% | - |
| 06.03.2024 | 21,50 | 21,65 | 21,50 | 21,65 | 0,70% | - |
| 05.03.2024 | 21,30 | 21,70 | 21,30 | 21,50 | -0,92% | - |
| 04.03.2024 | 20,70 | 21,75 | 20,70 | 21,70 | 3,09% | - |
| 01.03.2024 | 20,40 | 21,25 | 20,40 | 21,05 | 1,94% | - |
| 29.02.2024 | 20,20 | 20,65 | 20,20 | 20,65 | 0,73% | - |
| 28.02.2024 | 20,70 | 20,75 | 20,50 | 20,50 | -0,97% | - |
| 27.02.2024 | 20,50 | 20,80 | 20,50 | 20,70 | -0,24% | - |
| 26.02.2024 | 20,50 | 20,75 | 20,50 | 20,75 | 0,00% | - |
| 23.02.2024 | 20,40 | 20,75 | 20,40 | 20,75 | 0,48% | - |
| 22.02.2024 | 20,50 | 21,00 | 20,50 | 20,65 | -0,72% | - |
| 21.02.2024 | 20,75 | 20,85 | 20,75 | 20,80 | 0,24% | - |
| 20.02.2024 | 20,85 | 20,85 | 20,70 | 20,75 | -0,48% | - |
| 19.02.2024 | 20,50 | 20,95 | 20,50 | 20,85 | 0,48% | - |
| 16.02.2024 | 20,65 | 21,20 | 20,65 | 20,75 | 0,48% | - |
| 15.02.2024 | 21,40 | 21,75 | 20,65 | 20,65 | -4,62% | - |
| 14.02.2024 | 21,30 | 21,80 | 21,30 | 21,65 | 0,46% | - |
| 13.02.2024 | 21,90 | 21,90 | 21,45 | 21,55 | -1,60% | - |
| 12.02.2024 | 21,30 | 21,90 | 21,30 | 21,90 | 1,39% | - |
| 09.02.2024 | 21,55 | 21,65 | 21,50 | 21,60 | 0,23% | - |
| 08.02.2024 | 21,00 | 21,80 | 21,00 | 21,55 | 0,94% | - |
| 07.02.2024 | 21,30 | 21,60 | 21,30 | 21,35 | 0,23% | - |
| 06.02.2024 | 21,50 | 21,75 | 21,25 | 21,30 | -2,07% | - |
| 05.02.2024 | 21,50 | 21,85 | 21,50 | 21,75 | 0,00% | - |
| 02.02.2024 | 21,50 | 21,75 | 21,45 | 21,75 | 1,16% | - |
| 01.02.2024 | 22,05 | 22,05 | 21,50 | 21,50 | -2,49% | - |
| 31.01.2024 | 24,15 | 24,15 | 21,80 | 22,05 | -8,70% | - |
| 30.01.2024 | 24,45 | 24,75 | 24,15 | 24,15 | -1,23% | - |
| 29.01.2024 | 23,80 | 24,60 | 23,80 | 24,45 | 1,66% | - |
| 26.01.2024 | 23,10 | 24,10 | 23,10 | 24,05 | 4,11% | - |
| 25.01.2024 | 22,80 | 23,35 | 22,60 | 23,10 | 0,00% | - |
| 24.01.2024 | 22,30 | 23,10 | 22,10 | 23,10 | 2,21% | - |
| 23.01.2024 | 22,00 | 22,60 | 22,00 | 22,60 | 1,57% | - |
| 22.01.2024 | 21,70 | 22,35 | 21,45 | 22,25 | 1,37% | - |
| 19.01.2024 | 21,30 | 22,40 | 21,30 | 21,95 | 1,39% | - |
| 18.01.2024 | 21,30 | 21,75 | 21,30 | 21,65 | 1,64% | - |
| 17.01.2024 | 20,18 | 21,45 | 20,08 | 21,30 | 5,71% | - |
| 16.01.2024 | 19,45 | 20,30 | 19,45 | 20,15 | 2,54% | - |
| 15.01.2024 | 19,45 | 19,73 | 19,45 | 19,65 | -0,13% | - |
| 12.01.2024 | 19,20 | 19,70 | 19,20 | 19,68 | 2,47% | - |
| 11.01.2024 | 19,35 | 19,45 | 19,10 | 19,20 | -0,26% | - |
| 10.01.2024 | 19,50 | 19,50 | 19,23 | 19,25 | -1,28% | - |
| 09.01.2024 | 19,05 | 19,58 | 19,05 | 19,50 | 1,04% | - |
| 08.01.2024 | 18,85 | 19,33 | 18,85 | 19,30 | 1,31% | - |
| 05.01.2024 | 19,15 | 19,35 | 19,05 | 19,05 | -1,55% | - |
| 04.01.2024 | 18,90 | 19,38 | 18,90 | 19,35 | 0,52% | - |
| 03.01.2024 | 19,38 | 19,60 | 19,00 | 19,25 | -0,65% | - |
| 02.01.2024 | 19,03 | 19,38 | 19,03 | 19,38 | 1,57% | - |
| 29.12.2023 | 19,20 | 19,48 | 18,80 | 19,08 | -0,65% | - |
| 28.12.2023 | 18,85 | 19,28 | 18,63 | 19,20 | 0,79% | - |
| 27.12.2023 | 18,00 | 19,10 | 18,00 | 19,05 | 4,38% | - |
| 22.12.2023 | 18,25 | 18,45 | 18,20 | 18,25 | -1,08% | - |