19,875€
-0,13%
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,98 | 19,98 | 19,80 | 19,88 | -0,13% | - |
| 02.05.2024 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | 31,00 |
| 30.04.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 0,50% | 100,00 |
| 29.04.2024 | 19,90 | 19,90 | 19,80 | 19,90 | 0,25% | 12.601,00 |
| 26.04.2024 | 20,20 | 20,20 | 19,85 | 19,85 | -1,73% | 401,00 |
| 25.04.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 1,25% | 1.125,00 |
| 24.04.2024 | 20,20 | 20,20 | 19,95 | 19,95 | -0,75% | 579,00 |
| 23.04.2024 | 20,10 | 20,20 | 20,10 | 20,10 | 0,00% | 530,00 |
| 22.04.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | 37,00 |
| 19.04.2024 | 20,10 | 20,20 | 20,00 | 20,20 | 0,50% | 267,00 |
| 18.04.2024 | 20,00 | 20,10 | 19,95 | 20,10 | 1,01% | 289,00 |
| 17.04.2024 | 19,90 | 19,90 | 19,80 | 19,90 | 0,51% | 70,00 |
| 16.04.2024 | 20,10 | 20,10 | 19,80 | 19,80 | -1,49% | 311,00 |
| 15.04.2024 | 19,95 | 20,20 | 19,90 | 20,10 | 1,26% | 386,00 |
| 12.04.2024 | 19,95 | 20,00 | 19,85 | 19,85 | -0,75% | 5.539,00 |
| 11.04.2024 | 19,95 | 20,20 | 19,95 | 20,00 | 0,00% | 11.074,00 |
| 10.04.2024 | 20,20 | 20,20 | 19,90 | 20,00 | -0,50% | 43.705,00 |
| 09.04.2024 | 20,40 | 20,40 | 19,95 | 20,10 | -0,50% | 629,00 |
| 08.04.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | 845,00 |
| 05.04.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 73,00 |
| 04.04.2024 | 20,50 | 20,70 | 20,30 | 20,40 | -0,97% | 790,00 |
| 03.04.2024 | 20,90 | 20,90 | 20,50 | 20,60 | -0,96% | 657,00 |
| 02.04.2024 | 21,00 | 21,00 | 20,60 | 20,80 | -0,95% | 1.483,00 |
| 28.03.2024 | 21,30 | 21,30 | 21,00 | 21,00 | -0,94% | 222,00 |
| 27.03.2024 | 21,00 | 21,20 | 20,50 | 21,20 | 0,47% | 4.317,00 |
| 26.03.2024 | 21,20 | 21,30 | 21,10 | 21,10 | -0,47% | 3.826,00 |
| 25.03.2024 | 21,50 | 21,50 | 21,10 | 21,20 | -1,40% | 1.588,00 |
| 22.03.2024 | 21,70 | 21,80 | 21,50 | 21,50 | -0,46% | 58,00 |
| 21.03.2024 | 21,50 | 21,80 | 21,40 | 21,60 | 0,47% | 763,00 |
| 20.03.2024 | 21,60 | 21,60 | 21,40 | 21,50 | -0,46% | 417,00 |
| 19.03.2024 | 21,20 | 21,60 | 21,10 | 21,60 | 1,89% | 1.098,00 |
| 18.03.2024 | 21,30 | 21,30 | 21,00 | 21,20 | -0,47% | 1.001,00 |
| 15.03.2024 | 21,00 | 21,40 | 21,00 | 21,30 | 0,47% | 1.393,00 |
| 14.03.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | 708,00 |
| 13.03.2024 | 21,90 | 21,90 | 21,10 | 21,60 | -1,37% | 1.669,00 |
| 12.03.2024 | 22,10 | 22,20 | 21,80 | 21,90 | -0,45% | 1.682,00 |
| 11.03.2024 | 21,60 | 22,10 | 21,60 | 22,00 | 1,85% | 923,00 |
| 08.03.2024 | 21,70 | 21,70 | 21,60 | 21,60 | -0,46% | 210,00 |
| 07.03.2024 | 21,70 | 21,70 | 21,30 | 21,70 | 0,46% | 604,00 |
| 06.03.2024 | 21,60 | 21,70 | 21,60 | 21,60 | 0,00% | 84,00 |
| 05.03.2024 | 21,60 | 21,60 | 21,50 | 21,60 | 0,47% | 163,00 |
| 04.03.2024 | 21,10 | 21,80 | 21,10 | 21,50 | 1,90% | 1.031,00 |
| 01.03.2024 | 20,70 | 21,10 | 20,60 | 21,10 | 2,43% | 716,00 |
| 29.02.2024 | 20,60 | 20,70 | 20,50 | 20,60 | 0,00% | 89,00 |
| 28.02.2024 | 20,80 | 20,80 | 20,40 | 20,60 | -0,96% | 787,00 |
| 27.02.2024 | 20,70 | 20,80 | 20,60 | 20,80 | 0,00% | 679,00 |
| 26.02.2024 | 20,80 | 20,80 | 20,70 | 20,80 | 0,00% | 122,00 |
| 23.02.2024 | 20,70 | 20,80 | 20,60 | 20,80 | 0,48% | 410,00 |
| 22.02.2024 | 21,00 | 21,00 | 20,40 | 20,70 | -0,96% | 287,00 |
| 21.02.2024 | 20,80 | 20,90 | 20,70 | 20,90 | 0,00% | 131,00 |
| 20.02.2024 | 20,80 | 20,90 | 20,70 | 20,90 | 0,00% | 465,00 |
| 19.02.2024 | 20,70 | 21,00 | 20,70 | 20,90 | 0,48% | 269,00 |
| 16.02.2024 | 20,90 | 21,30 | 20,80 | 20,80 | 0,48% | 361,00 |
| 15.02.2024 | 21,70 | 21,70 | 20,60 | 20,70 | -4,17% | 3.306,00 |
| 14.02.2024 | 21,70 | 21,70 | 21,50 | 21,60 | -0,46% | 1.227,00 |
| 13.02.2024 | 21,80 | 21,90 | 21,20 | 21,70 | -0,46% | 910,00 |
| 12.02.2024 | 21,70 | 21,80 | 21,70 | 21,80 | 0,46% | 650,00 |
| 09.02.2024 | 21,60 | 21,70 | 21,60 | 21,70 | 0,46% | 263,00 |
| 08.02.2024 | 21,50 | 21,60 | 21,20 | 21,60 | 0,47% | 591,00 |
| 07.02.2024 | 21,70 | 21,70 | 21,50 | 21,50 | 1,42% | 11,00 |
| 06.02.2024 | 21,80 | 21,80 | 21,20 | 21,20 | -2,30% | 1.442,00 |
| 05.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | 344,00 |
| 02.02.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 0,93% | 631,00 |
| 01.02.2024 | 21,90 | 22,00 | 21,50 | 21,50 | -2,27% | 506,00 |
| 31.01.2024 | 23,90 | 23,90 | 21,70 | 22,00 | -8,71% | 5.232,00 |
| 30.01.2024 | 24,80 | 24,90 | 24,10 | 24,10 | -1,23% | 4.800,00 |
| 29.01.2024 | 24,10 | 24,50 | 24,00 | 24,40 | 1,67% | 1.730,00 |
| 26.01.2024 | 23,20 | 24,00 | 23,00 | 24,00 | 3,90% | 3.990,00 |
| 25.01.2024 | 23,00 | 23,40 | 22,50 | 23,10 | 0,43% | 2.658,00 |
| 24.01.2024 | 22,20 | 23,00 | 22,10 | 23,00 | 2,22% | 3.293,00 |
| 23.01.2024 | 22,30 | 22,70 | 22,30 | 22,50 | 1,35% | 1.104,00 |
| 22.01.2024 | 21,50 | 22,30 | 21,40 | 22,20 | 1,37% | 2.716,00 |
| 19.01.2024 | 21,90 | 22,10 | 21,50 | 21,90 | 1,86% | 2.012,00 |
| 18.01.2024 | 21,60 | 21,80 | 21,30 | 21,50 | 1,42% | 986,00 |
| 17.01.2024 | 20,50 | 21,50 | 20,30 | 21,20 | 4,95% | 2.780,00 |
| 16.01.2024 | 19,60 | 20,20 | 19,45 | 20,20 | 3,06% | 2.142,00 |
| 15.01.2024 | 19,60 | 19,70 | 19,60 | 19,60 | 0,00% | 177,00 |
| 12.01.2024 | 19,45 | 19,60 | 19,15 | 19,60 | 1,55% | 783,00 |
| 11.01.2024 | 19,35 | 19,40 | 19,05 | 19,30 | 0,00% | 703,00 |
| 10.01.2024 | 19,45 | 19,60 | 19,30 | 19,30 | -0,52% | 151,00 |
| 09.01.2024 | 19,20 | 19,60 | 19,20 | 19,40 | 1,04% | 317,00 |
| 08.01.2024 | 19,10 | 19,20 | 19,00 | 19,20 | 1,05% | 145,00 |
| 05.01.2024 | 19,30 | 19,30 | 19,00 | 19,00 | -1,55% | 420,00 |
| 04.01.2024 | 19,40 | 19,40 | 19,00 | 19,30 | 0,00% | 251,00 |
| 03.01.2024 | 19,20 | 19,80 | 18,95 | 19,30 | 0,00% | 1.196,00 |
| 02.01.2024 | 19,30 | 19,30 | 19,20 | 19,30 | 0,00% | 763,00 |
| 29.12.2023 | 19,25 | 19,50 | 18,75 | 19,30 | 1,05% | 1.978,00 |
| 28.12.2023 | 18,90 | 19,20 | 18,65 | 19,10 | 0,53% | 1.639,00 |
| 27.12.2023 | 18,25 | 19,20 | 18,25 | 19,00 | 4,68% | 1.708,00 |
| 22.12.2023 | 18,40 | 18,40 | 18,15 | 18,15 | -1,36% | 779,00 |
| 21.12.2023 | 19,20 | 19,20 | 18,00 | 18,40 | -4,17% | 4.007,00 |
| 20.12.2023 | 18,80 | 19,20 | 18,70 | 19,20 | 1,05% | 1.293,00 |
| 19.12.2023 | 19,05 | 19,10 | 18,90 | 19,00 | 0,00% | 577,00 |
| 18.12.2023 | 19,00 | 19,25 | 19,00 | 19,00 | -0,26% | 230,00 |
| 15.12.2023 | 19,35 | 19,35 | 18,85 | 19,05 | -1,55% | 1.349,00 |
| 14.12.2023 | 19,60 | 19,70 | 19,35 | 19,35 | -0,51% | 307,00 |
| 13.12.2023 | 20,20 | 20,40 | 19,20 | 19,45 | -0,51% | 3.698,00 |
| 12.12.2023 | 19,50 | 19,90 | 19,50 | 19,55 | 1,03% | 359,00 |
| 11.12.2023 | 19,40 | 19,55 | 19,35 | 19,35 | 0,00% | 975,00 |
| 08.12.2023 | 19,35 | 19,35 | 19,35 | 19,35 | 0,52% | 51,00 |