20,055€
3,06%
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 |
|---|---|---|---|---|---|---|
| 02.05.2024 | 19,56 | 20,05 | 19,56 | 20,05 | 3,03% | - |
| 30.04.2024 | 19,76 | 19,76 | 19,46 | 19,46 | 0,72% | - |
| 29.04.2024 | 19,28 | 19,40 | 19,28 | 19,32 | 1,05% | - |
| 26.04.2024 | 19,08 | 19,14 | 19,08 | 19,12 | 0,95% | - |
| 25.04.2024 | 19,50 | 19,50 | 18,94 | 18,94 | -2,37% | - |
| 24.04.2024 | 19,42 | 19,42 | 19,30 | 19,40 | 1,04% | - |
| 23.04.2024 | 19,60 | 19,62 | 19,20 | 19,20 | -2,34% | - |
| 22.04.2024 | 19,06 | 19,66 | 19,04 | 19,66 | 8,98% | - |
| 19.04.2024 | 18,82 | 18,82 | 18,04 | 18,04 | -7,30% | 18,00 |
| 18.04.2024 | 21,50 | 21,50 | 19,46 | 19,46 | -18,41% | 440,00 |
| 17.04.2024 | 23,45 | 23,85 | 23,45 | 23,85 | 2,80% | - |
| 16.04.2024 | 23,55 | 23,55 | 23,20 | 23,20 | -2,52% | - |
| 15.04.2024 | 23,85 | 23,85 | 23,80 | 23,80 | -0,63% | - |
| 12.04.2024 | 23,10 | 23,95 | 23,10 | 23,95 | 4,59% | - |
| 11.04.2024 | 22,75 | 22,90 | 22,75 | 22,90 | 0,88% | - |
| 10.04.2024 | 23,20 | 23,25 | 22,70 | 22,70 | -1,09% | - |
| 09.04.2024 | 22,70 | 22,95 | 22,70 | 22,95 | 2,46% | - |
| 08.04.2024 | 22,75 | 22,75 | 22,40 | 22,40 | -5,08% | - |
| 05.04.2024 | 24,30 | 24,30 | 23,55 | 23,60 | -1,67% | 160,00 |
| 04.04.2024 | 24,25 | 24,25 | 23,85 | 24,00 | 1,48% | - |
| 03.04.2024 | 23,40 | 23,65 | 23,15 | 23,65 | 2,83% | 30,00 |
| 02.04.2024 | 23,15 | 23,60 | 23,00 | 23,00 | 5,75% | - |
| 28.03.2024 | 21,10 | 21,75 | 21,10 | 21,75 | -0,68% | - |
| 27.03.2024 | 21,85 | 21,90 | 21,85 | 21,90 | -0,45% | - |
| 26.03.2024 | 22,15 | 22,15 | 22,00 | 22,00 | -4,76% | - |
| 25.03.2024 | 22,60 | 23,10 | 22,60 | 23,10 | 2,90% | - |
| 22.03.2024 | 22,85 | 22,85 | 22,45 | 22,45 | -0,66% | - |
| 21.03.2024 | 22,85 | 22,85 | 22,60 | 22,60 | -0,88% | - |
| 20.03.2024 | 22,50 | 22,80 | 22,50 | 22,80 | 2,01% | - |
| 19.03.2024 | 22,25 | 22,35 | 22,25 | 22,35 | 0,45% | - |
| 18.03.2024 | 22,05 | 22,25 | 22,05 | 22,25 | -0,67% | - |
| 15.03.2024 | 22,05 | 22,40 | 22,00 | 22,40 | 1,13% | - |
| 14.03.2024 | 22,30 | 22,45 | 22,15 | 22,15 | -0,45% | - |
| 13.03.2024 | 22,00 | 22,25 | 22,00 | 22,25 | 1,37% | - |
| 12.03.2024 | 22,00 | 22,00 | 21,95 | 21,95 | -0,90% | - |
| 11.03.2024 | 23,00 | 23,00 | 22,15 | 22,15 | -4,73% | - |
| 08.03.2024 | 22,95 | 23,25 | 22,95 | 23,25 | 0,87% | 10,00 |
| 07.03.2024 | 22,55 | 23,05 | 22,55 | 23,05 | 1,77% | - |
| 06.03.2024 | 22,50 | 22,65 | 22,40 | 22,65 | 1,80% | - |
| 05.03.2024 | 22,05 | 22,25 | 21,85 | 22,25 | 0,45% | - |
| 04.03.2024 | 22,40 | 22,40 | 22,15 | 22,15 | 2,78% | - |
| 01.03.2024 | 21,55 | 21,70 | 21,55 | 21,55 | 0,00% | - |
| 29.02.2024 | 22,50 | 22,50 | 21,55 | 21,55 | -4,86% | - |
| 28.02.2024 | 22,25 | 22,75 | 22,25 | 22,65 | 1,80% | 2.900,00 |
| 27.02.2024 | 21,75 | 22,55 | 21,75 | 22,25 | 4,71% | - |
| 26.02.2024 | 21,25 | 21,25 | 21,25 | 21,25 | -0,23% | - |
| 23.02.2024 | 21,40 | 21,40 | 21,25 | 21,30 | 0,47% | - |
| 22.02.2024 | 21,50 | 21,50 | 21,20 | 21,20 | 0,00% | - |
| 21.02.2024 | 21,25 | 21,25 | 21,20 | 21,20 | -0,93% | - |
| 20.02.2024 | 21,15 | 21,40 | 21,15 | 21,40 | 0,71% | - |
| 19.02.2024 | 22,15 | 22,50 | 21,25 | 21,25 | -0,93% | 1.000,00 |
| 16.02.2024 | 21,55 | 21,55 | 21,40 | 21,45 | 0,47% | - |
| 15.02.2024 | 21,30 | 21,35 | 21,25 | 21,35 | 0,95% | - |
| 14.02.2024 | 21,05 | 21,15 | 21,00 | 21,15 | 0,00% | - |
| 13.02.2024 | 21,70 | 21,70 | 21,15 | 21,15 | -0,94% | 10,00 |
| 12.02.2024 | 21,40 | 21,40 | 21,35 | 21,35 | -0,70% | - |
| 09.02.2024 | 21,75 | 21,75 | 21,50 | 21,50 | 0,00% | 550,00 |
| 08.02.2024 | 21,40 | 21,50 | 21,35 | 21,50 | -1,83% | - |
| 07.02.2024 | 21,65 | 21,90 | 21,65 | 21,90 | 1,62% | - |
| 06.02.2024 | 21,60 | 21,60 | 21,45 | 21,55 | -0,92% | - |
| 05.02.2024 | 21,85 | 21,85 | 21,75 | 21,75 | -0,68% | - |
| 02.02.2024 | 21,60 | 21,90 | 21,55 | 21,90 | 1,39% | - |
| 01.02.2024 | 21,25 | 21,60 | 21,25 | 21,60 | 2,37% | - |
| 31.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -2,09% | - |
| 30.01.2024 | 21,70 | 21,70 | 21,55 | 21,55 | 0,23% | 150,00 |
| 29.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 1,18% | - |
| 26.01.2024 | 21,25 | 21,25 | 21,25 | 21,25 | -3,63% | - |
| 25.01.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 2,80% | - |
| 24.01.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 1,66% | - |
| 23.01.2024 | 20,55 | 21,10 | 20,55 | 21,10 | 2,93% | 250,00 |
| 22.01.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 3,43% | - |
| 19.01.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 1,33% | - |
| 18.01.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 1,88% | - |
| 17.01.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,10% | - |
| 16.01.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 1,69% | - |
| 15.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 12.01.2024 | 18,74 | 19,00 | 18,74 | 19,00 | 1,06% | 900,00 |
| 11.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,11% | - |
| 10.01.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -0,74% | - |
| 09.01.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -0,94% | - |
| 08.01.2024 | 19,14 | 19,14 | 19,14 | 19,14 | 0,74% | - |
| 05.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,85% | - |
| 04.01.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -0,21% | - |
| 03.01.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -0,94% | - |
| 02.01.2024 | 19,52 | 19,52 | 19,06 | 19,06 | -2,36% | 100,00 |
| 29.12.2023 | 18,98 | 19,52 | 18,98 | 19,52 | 1,88% | 50,00 |
| 28.12.2023 | 19,16 | 19,16 | 19,16 | 19,16 | 1,16% | - |
| 27.12.2023 | 18,94 | 18,94 | 18,94 | 18,94 | 0,96% | - |
| 22.12.2023 | 18,76 | 18,76 | 18,76 | 18,76 | 0,97% | - |
| 21.12.2023 | 18,58 | 18,58 | 18,58 | 18,58 | -0,64% | - |
| 20.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 1,74% | - |
| 19.12.2023 | 18,38 | 18,38 | 18,38 | 18,38 | 0,44% | - |
| 18.12.2023 | 18,18 | 18,30 | 18,18 | 18,30 | -0,76% | 1,00 |
| 15.12.2023 | 18,44 | 18,44 | 18,44 | 18,44 | -0,86% | - |
| 14.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 13.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | -3,10% | - |
| 12.12.2023 | 18,68 | 18,68 | 18,68 | 18,68 | -3,41% | - |
| 11.12.2023 | 19,08 | 19,34 | 19,08 | 19,34 | 1,79% | 168,00 |
| 08.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 2,26% | - |
| 07.12.2023 | 18,58 | 18,58 | 18,58 | 18,58 | 1,98% | - |