Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 31.12.2020 | 20,31 | 20,31 | 20,31 | 20,31 | 0,00% | - |
| 30.12.2020 | 20,31 | 20,31 | 20,31 | 20,31 | -1,91% | - |
| 23.12.2020 | 20,70 | 20,70 | 20,70 | 20,70 | -0,24% | - |
| 17.12.2020 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 16.12.2020 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 15.12.2020 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 14.12.2020 | 20,75 | 20,75 | 20,75 | 20,75 | 0,00% | - |
| 11.12.2020 | 20,75 | 20,75 | 20,75 | 20,75 | 1,72% | - |
| 02.12.2020 | 20,40 | 20,40 | 20,40 | 20,40 | 2,49% | - |
| 13.11.2020 | 19,91 | 19,91 | 19,91 | 19,91 | 13,74% | - |
| 23.10.2020 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 22.10.2020 | 17,50 | 17,50 | 17,50 | 17,50 | 0,86% | - |
| 20.10.2020 | 17,60 | 17,60 | 17,33 | 17,35 | -3,07% | - |
| 16.10.2020 | 17,90 | 17,90 | 17,90 | 17,90 | -1,78% | - |
| 15.10.2020 | 18,23 | 18,23 | 18,23 | 18,23 | 0,00% | - |
| 13.10.2020 | 19,66 | 19,66 | 18,23 | 18,23 | -7,28% | - |
| 30.09.2020 | 19,66 | 19,66 | 19,66 | 19,66 | 0,00% | - |
| 21.09.2020 | 19,66 | 19,66 | 19,66 | 19,66 | 0,00% | - |
| 15.09.2020 | 19,66 | 19,66 | 19,66 | 19,66 | 0,00% | - |
| 14.09.2020 | 18,48 | 22,11 | 18,48 | 19,66 | 6,39% | - |
| 11.09.2020 | 18,48 | 18,48 | 18,48 | 18,48 | 0,00% | - |
| 26.08.2020 | 18,48 | 18,48 | 18,48 | 18,48 | 0,00% | - |
| 24.08.2020 | 18,48 | 18,48 | 18,48 | 18,48 | 0,00% | - |
| 19.08.2020 | 18,48 | 18,48 | 18,48 | 18,48 | -3,40% | - |
| 18.08.2020 | 19,40 | 19,40 | 19,13 | 19,13 | -1,16% | - |
| 17.08.2020 | 18,30 | 19,35 | 18,30 | 19,35 | 7,65% | - |
| 30.07.2020 | 17,98 | 17,98 | 17,98 | 17,98 | 0,00% | - |
| 28.07.2020 | 18,05 | 18,05 | 17,98 | 17,98 | -4,89% | - |
| 09.07.2020 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 06.07.2020 | 19,01 | 19,01 | 18,85 | 18,90 | -0,55% | - |
| 03.07.2020 | 19,01 | 19,01 | 19,01 | 19,01 | -8,65% | - |
| 01.07.2020 | 20,81 | 20,81 | 20,81 | 20,81 | 20,92% | - |
| 24.06.2020 | 17,21 | 17,21 | 17,21 | 17,21 | -19,23% | - |
| 12.06.2020 | 21,30 | 21,30 | 19,30 | 21,30 | 10,36% | - |
| 10.06.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 09.06.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 04.06.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 02.06.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 01.06.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 29.05.2020 | 19,30 | 19,30 | 19,30 | 19,30 | -8,10% | - |
| 27.05.2020 | 21,00 | 21,00 | 21,00 | 21,00 | 22,06% | - |
| 21.05.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 19.05.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 12.05.2020 | 17,21 | 17,21 | 17,21 | 17,21 | -1,12% | - |
| 08.05.2020 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 07.05.2020 | 17,40 | 17,40 | 17,40 | 17,40 | 1,13% | - |
| 28.04.2020 | 17,21 | 17,21 | 17,21 | 17,21 | 0,00% | - |
| 27.04.2020 | 17,21 | 17,21 | 17,21 | 17,21 | -38,55% | - |
| 09.03.2020 | 22,70 | 28,00 | 22,70 | 28,00 | -3,61% | - |
| 03.03.2020 | 27,91 | 29,05 | 27,91 | 29,05 | -15,31% | - |
| 21.02.2020 | 32,51 | 34,30 | 32,51 | 34,30 | 9,57% | - |
| 17.02.2020 | 31,31 | 31,31 | 31,31 | 31,31 | 9,82% | - |
| 24.01.2020 | 28,51 | 28,51 | 28,51 | 28,51 | 0,72% | - |
| 13.01.2020 | 28,30 | 28,30 | 28,30 | 28,30 | 0,71% | - |
| 19.12.2019 | 28,10 | 28,10 | 27,90 | 28,10 | -1,75% | - |
| 18.12.2019 | 28,60 | 28,60 | 28,60 | 28,60 | 17,45% | - |
| 11.10.2019 | 24,35 | 24,35 | 24,35 | 24,35 | 0,21% | - |
| 10.10.2019 | 24,30 | 24,30 | 24,30 | 24,30 | -0,21% | - |
| 07.10.2019 | 24,35 | 24,35 | 24,35 | 24,35 | -1,62% | - |
| 02.10.2019 | 24,75 | 24,75 | 24,75 | 24,75 | 5,30% | - |
| 30.09.2019 | 23,36 | 23,51 | 23,36 | 23,51 | 0,00% | - |
| 24.09.2019 | 23,51 | 23,51 | 23,51 | 23,51 | 0,00% | - |
| 23.09.2019 | 23,36 | 23,51 | 23,36 | 23,51 | 0,00% | - |
| 20.09.2019 | 23,46 | 23,51 | 23,31 | 23,51 | 0,21% | - |
| 18.09.2019 | 23,46 | 23,46 | 23,46 | 23,46 | -0,21% | - |
| 17.09.2019 | 23,51 | 23,51 | 23,51 | 23,51 | 0,00% | - |
| 13.09.2019 | 23,41 | 23,51 | 23,41 | 23,51 | 0,43% | - |
| 12.09.2019 | 23,41 | 23,41 | 23,41 | 23,41 | 0,00% | - |
| 27.08.2019 | 23,46 | 23,46 | 23,41 | 23,41 | -0,21% | - |
| 23.08.2019 | 23,46 | 23,46 | 23,46 | 23,46 | 0,21% | - |
| 21.08.2019 | 23,46 | 23,46 | 23,41 | 23,41 | 0,43% | - |
| 20.08.2019 | 23,31 | 23,51 | 23,31 | 23,31 | 0,22% | - |
| 19.08.2019 | 23,51 | 23,51 | 23,26 | 23,26 | 0,65% | - |
| 16.08.2019 | 23,11 | 23,21 | 23,11 | 23,11 | 0,22% | - |
| 15.08.2019 | 23,11 | 23,21 | 23,01 | 23,06 | -9,94% | - |
| 28.06.2019 | 25,70 | 25,80 | 25,00 | 25,60 | -1,16% | - |
| 27.06.2019 | 26,80 | 26,80 | 25,80 | 25,90 | 25,42% | - |
| 25.04.2019 | 19,76 | 21,35 | 19,76 | 20,65 | -15,02% | - |
| 18.04.2019 | 24,30 | 24,30 | 23,51 | 24,30 | 14,62% | - |
| 31.10.2018 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 29.10.2018 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 25.10.2018 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 24.10.2018 | 20,60 | 20,60 | 20,60 | 20,60 | -4,65% | - |
| 23.10.2018 | 21,71 | 21,76 | 21,61 | 21,61 | -4,84% | - |
| 11.10.2018 | 22,71 | 22,71 | 22,71 | 22,71 | -0,87% | - |
| 05.10.2018 | 22,81 | 22,91 | 22,81 | 22,91 | 1,33% | - |
| 04.10.2018 | 22,86 | 22,91 | 22,61 | 22,61 | -1,09% | - |
| 03.10.2018 | 23,11 | 23,11 | 22,86 | 22,86 | 2,95% | - |
| 02.10.2018 | 22,50 | 22,50 | 22,00 | 22,20 | -9,02% | - |
| 27.09.2018 | 24,40 | 24,40 | 24,40 | 24,40 | -2,79% | - |
| 31.08.2018 | 25,10 | 25,10 | 25,10 | 25,10 | -10,04% | - |
| 11.07.2018 | 27,90 | 27,90 | 27,90 | 27,90 | 12,05% | - |
| 29.06.2018 | 25,20 | 25,65 | 24,90 | 24,90 | -6,39% | - |
| 14.06.2018 | 25,30 | 26,60 | 25,30 | 26,60 | 0,38% | - |
| 07.06.2018 | 26,50 | 26,50 | 26,50 | 26,50 | 3,52% | - |
| 05.06.2018 | 25,60 | 25,60 | 25,60 | 25,60 | -5,36% | - |
| 15.05.2018 | 27,10 | 27,10 | 27,05 | 27,05 | 1,12% | - |
| 08.05.2018 | 26,95 | 26,95 | 26,75 | 26,75 | -0,74% | - |
| 07.05.2018 | 26,90 | 27,35 | 26,90 | 26,95 | -2,36% | - |