38,125€
2,49%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 37,85 | 37,85 | 37,85 | 37,85 | 1,75% | - |
| 02.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,40% | - |
| 30.04.2024 | 36,90 | 37,35 | 36,90 | 37,35 | -0,53% | 267,00 |
| 29.04.2024 | 37,55 | 37,55 | 37,55 | 37,55 | 3,73% | - |
| 26.04.2024 | 35,65 | 36,20 | 35,65 | 36,20 | 2,99% | 150,00 |
| 25.04.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 0,14% | - |
| 24.04.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 3,08% | - |
| 23.04.2024 | 34,05 | 34,05 | 34,05 | 34,05 | 1,79% | - |
| 22.04.2024 | 33,45 | 33,45 | 33,45 | 33,45 | 3,88% | - |
| 19.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,77% | - |
| 18.04.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,31% | - |
| 17.04.2024 | 32,35 | 32,35 | 32,35 | 32,35 | -2,12% | - |
| 16.04.2024 | 33,05 | 33,05 | 33,05 | 33,05 | -1,05% | - |
| 15.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,15% | - |
| 12.04.2024 | 33,35 | 33,35 | 33,35 | 33,35 | 1,21% | - |
| 11.04.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -2,23% | - |
| 10.04.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 1,35% | - |
| 09.04.2024 | 33,25 | 33,25 | 33,25 | 33,25 | -3,90% | - |
| 08.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,02% | - |
| 05.04.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 1,03% | - |
| 04.04.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 4,15% | - |
| 03.04.2024 | 32,55 | 32,55 | 32,55 | 32,55 | -1,21% | - |
| 02.04.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -0,15% | - |
| 28.03.2024 | 33,50 | 33,50 | 33,00 | 33,00 | -3,37% | 40,00 |
| 27.03.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -2,84% | - |
| 26.03.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 0,00% | - |
| 25.03.2024 | 33,55 | 35,15 | 33,55 | 35,15 | 16,58% | 30,00 |
| 22.03.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -4,59% | - |
| 21.03.2024 | 31,10 | 31,60 | 31,10 | 31,60 | 1,28% | 100,00 |
| 20.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 19.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,48% | - |
| 18.03.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -0,79% | - |
| 15.03.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,32% | - |
| 14.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,80% | - |
| 13.03.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -0,16% | - |
| 12.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,03% | - |
| 11.03.2024 | 32,05 | 32,05 | 32,05 | 32,05 | 3,05% | - |
| 08.03.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 07.03.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -2,20% | - |
| 06.03.2024 | 30,60 | 31,80 | 30,60 | 31,80 | 3,25% | 20,00 |
| 05.03.2024 | 30,35 | 30,80 | 30,35 | 30,80 | 1,82% | 140,00 |
| 04.03.2024 | 30,25 | 30,25 | 30,25 | 30,25 | 1,51% | - |
| 01.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,23% | 32,00 |
| 29.02.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 0,87% | - |
| 28.02.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 1,05% | - |
| 27.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,04% | - |
| 26.02.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -2,86% | - |
| 23.02.2024 | 29,75 | 29,75 | 29,75 | 29,75 | 0,85% | - |
| 22.02.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | - |
| 21.02.2024 | 30,50 | 30,50 | 29,50 | 29,50 | -0,84% | 250,00 |
| 20.02.2024 | 29,75 | 29,75 | 29,75 | 29,75 | 4,39% | - |
| 19.02.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,89% | - |
| 16.02.2024 | 29,05 | 29,05 | 29,05 | 29,05 | 1,22% | - |
| 15.02.2024 | 28,60 | 28,70 | 28,60 | 28,70 | 3,99% | 50,00 |
| 14.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 13.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,89% | - |
| 12.02.2024 | 25,55 | 26,50 | 25,55 | 26,50 | 13,25% | 85,00 |
| 09.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,08% | - |
| 08.02.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -2,73% | - |
| 07.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 06.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,18% | - |
| 05.02.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 2,46% | - |
| 02.02.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -0,45% | - |
| 01.02.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 9,25% | - |
| 31.01.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 3,89% | - |
| 30.01.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 3,02% | - |
| 29.01.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,11% | - |
| 26.01.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 0,22% | - |
| 25.01.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -0,32% | - |
| 24.01.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 0,32% | - |
| 23.01.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -1,69% | - |
| 22.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,17% | - |
| 19.01.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 0,42% | - |
| 18.01.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 7,85% | - |
| 17.01.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 1,59% | - |
| 16.01.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,79% | - |
| 15.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,88% | - |
| 12.01.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -5,45% | - |
| 11.01.2024 | 19,08 | 19,08 | 19,08 | 19,08 | -0,10% | - |
| 10.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 09.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 6,36% | - |
| 08.01.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 0,33% | - |
| 05.01.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -0,55% | - |
| 04.01.2024 | 18,28 | 18,28 | 18,28 | 18,28 | -2,35% | - |
| 03.01.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -3,31% | - |
| 02.01.2024 | 19,36 | 19,36 | 19,36 | 19,36 | 0,41% | - |
| 29.12.2023 | 19,28 | 19,28 | 19,28 | 19,28 | -0,41% | - |
| 28.12.2023 | 19,32 | 19,36 | 19,32 | 19,36 | -1,02% | 257,00 |
| 27.12.2023 | 19,56 | 19,56 | 19,56 | 19,56 | 0,82% | - |
| 22.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 1,15% | - |
| 21.12.2023 | 19,18 | 19,18 | 19,18 | 19,18 | -2,24% | - |
| 20.12.2023 | 19,62 | 19,62 | 19,62 | 19,62 | 2,29% | - |
| 19.12.2023 | 19,18 | 19,18 | 19,18 | 19,18 | 1,59% | - |
| 18.12.2023 | 18,88 | 18,88 | 18,88 | 18,88 | -0,32% | - |
| 15.12.2023 | 18,94 | 18,94 | 18,94 | 18,94 | -0,73% | - |
| 14.12.2023 | 19,08 | 19,08 | 19,08 | 19,08 | 2,58% | - |
| 13.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 0,32% | - |
| 12.12.2023 | 18,54 | 18,54 | 18,54 | 18,54 | -1,70% | - |
| 11.12.2023 | 18,46 | 18,86 | 18,46 | 18,86 | 1,07% | 600,00 |
| 08.12.2023 | 18,66 | 18,66 | 18,66 | 18,66 | 1,52% | - |