33,125€
-2,43%
Echtzeit-Aktienkurs Guerbet S.A.
Bid:
Ask:
Aktienkurse zur Guerbet S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,88 | 33,88 | 32,60 | 33,13 | -2,21% | - |
27.03.2024 | 34,48 | 34,83 | 33,68 | 33,88 | -1,60% | - |
26.03.2024 | 35,50 | 35,55 | 34,30 | 34,43 | -2,89% | - |
25.03.2024 | 33,88 | 35,55 | 33,20 | 35,45 | 4,50% | - |
22.03.2024 | 30,45 | 34,78 | 30,40 | 33,93 | 11,23% | - |
21.03.2024 | 29,83 | 32,98 | 29,83 | 30,50 | 2,52% | - |
20.03.2024 | 31,50 | 31,55 | 28,88 | 29,75 | -5,71% | - |
19.03.2024 | 31,88 | 32,05 | 31,35 | 31,55 | -1,10% | - |
18.03.2024 | 31,75 | 32,15 | 31,55 | 31,90 | 0,47% | - |
15.03.2024 | 32,00 | 32,10 | 31,20 | 31,75 | -0,78% | - |
14.03.2024 | 31,88 | 32,43 | 31,60 | 32,00 | 0,31% | - |
13.03.2024 | 31,68 | 32,15 | 31,60 | 31,90 | 0,79% | - |
12.03.2024 | 31,68 | 31,85 | 31,25 | 31,65 | 0,16% | - |
11.03.2024 | 32,28 | 32,45 | 31,23 | 31,60 | -2,24% | 15,00 |
08.03.2024 | 31,45 | 32,58 | 31,25 | 32,33 | 2,95% | - |
07.03.2024 | 31,43 | 32,20 | 30,60 | 31,40 | -0,32% | - |
06.03.2024 | 30,90 | 31,70 | 30,80 | 31,50 | 2,44% | - |
05.03.2024 | 30,93 | 31,30 | 30,53 | 30,75 | -0,73% | - |
04.03.2024 | 30,55 | 31,03 | 29,98 | 30,98 | 1,23% | - |
01.03.2024 | 30,08 | 30,60 | 29,28 | 30,60 | 2,00% | - |
29.02.2024 | 29,38 | 30,23 | 29,28 | 30,00 | 2,13% | - |
28.02.2024 | 29,18 | 29,88 | 29,13 | 29,38 | 0,51% | - |
27.02.2024 | 28,88 | 29,28 | 28,48 | 29,23 | 1,21% | - |
26.02.2024 | 29,13 | 29,48 | 28,88 | 28,88 | -1,20% | - |
23.02.2024 | 30,03 | 30,13 | 29,13 | 29,23 | -2,83% | - |
22.02.2024 | 29,83 | 30,40 | 29,28 | 30,08 | 1,52% | - |
21.02.2024 | 30,78 | 30,80 | 29,33 | 29,63 | -3,58% | - |
20.02.2024 | 30,08 | 31,10 | 30,03 | 30,73 | 1,99% | - |
19.02.2024 | 28,78 | 30,55 | 28,20 | 30,13 | 4,78% | - |
16.02.2024 | 29,33 | 29,48 | 28,58 | 28,75 | -2,13% | - |
15.02.2024 | 28,88 | 29,53 | 28,50 | 29,38 | 1,91% | - |
14.02.2024 | 27,88 | 28,83 | 27,18 | 28,83 | 3,59% | - |
13.02.2024 | 27,20 | 28,38 | 27,15 | 27,83 | 2,11% | - |
12.02.2024 | 25,75 | 28,03 | 25,73 | 27,25 | 5,83% | 400,00 |
09.02.2024 | 23,40 | 26,75 | 23,40 | 25,75 | 9,93% | - |
08.02.2024 | 23,38 | 24,03 | 23,28 | 23,43 | 0,21% | - |
07.02.2024 | 24,05 | 24,05 | 23,15 | 23,38 | -2,71% | - |
06.02.2024 | 23,63 | 24,33 | 23,48 | 24,03 | 1,69% | - |
05.02.2024 | 23,10 | 24,68 | 23,08 | 23,63 | 2,05% | - |
02.02.2024 | 22,55 | 23,33 | 22,13 | 23,15 | 2,66% | - |
01.02.2024 | 22,73 | 23,18 | 22,40 | 22,55 | -0,77% | - |
31.01.2024 | 20,75 | 23,13 | 20,73 | 22,73 | 9,52% | - |
30.01.2024 | 19,96 | 21,00 | 19,96 | 20,75 | 3,93% | - |
29.01.2024 | 19,39 | 20,01 | 19,39 | 19,97 | 2,86% | - |
26.01.2024 | 18,78 | 19,45 | 18,78 | 19,41 | 3,03% | - |
25.01.2024 | 18,76 | 19,21 | 18,31 | 18,84 | 0,32% | - |
24.01.2024 | 18,83 | 19,10 | 18,26 | 18,78 | 0,21% | - |
23.01.2024 | 18,76 | 19,34 | 18,60 | 18,74 | 0,21% | - |
22.01.2024 | 19,06 | 19,28 | 18,66 | 18,70 | -1,89% | - |
19.01.2024 | 19,50 | 19,74 | 18,61 | 19,06 | -2,36% | - |
18.01.2024 | 19,42 | 19,56 | 18,35 | 19,52 | 0,67% | - |
17.01.2024 | 18,03 | 19,48 | 17,84 | 19,39 | 6,83% | - |
16.01.2024 | 17,73 | 18,39 | 17,71 | 18,15 | 1,79% | - |
15.01.2024 | 17,87 | 18,12 | 16,99 | 17,83 | 0,11% | - |
12.01.2024 | 18,24 | 18,63 | 17,13 | 17,81 | -2,14% | - |
11.01.2024 | 19,28 | 19,31 | 18,05 | 18,20 | -5,11% | - |
10.01.2024 | 19,11 | 19,45 | 19,11 | 19,18 | 0,10% | - |
09.01.2024 | 19,61 | 19,64 | 18,96 | 19,16 | -2,44% | - |
08.01.2024 | 18,39 | 19,64 | 18,39 | 19,64 | 6,62% | - |
05.01.2024 | 18,36 | 18,57 | 18,16 | 18,42 | 0,22% | - |
04.01.2024 | 18,46 | 18,48 | 18,20 | 18,38 | -0,33% | - |
03.01.2024 | 18,90 | 19,04 | 17,91 | 18,44 | -2,54% | - |
02.01.2024 | 19,49 | 19,71 | 18,67 | 18,92 | -2,42% | - |
29.12.2023 | 19,47 | 19,49 | 19,27 | 19,39 | -0,31% | - |
28.12.2023 | 19,51 | 19,71 | 19,05 | 19,45 | -0,21% | - |
27.12.2023 | 19,76 | 19,79 | 19,31 | 19,49 | -0,86% | - |
22.12.2023 | 19,59 | 19,69 | 19,12 | 19,66 | -0,05% | - |
21.12.2023 | 19,37 | 19,82 | 19,10 | 19,67 | 1,76% | - |
20.12.2023 | 19,82 | 19,82 | 19,32 | 19,33 | -2,42% | - |
19.12.2023 | 19,37 | 19,83 | 19,23 | 19,81 | 3,50% | - |
18.12.2023 | 19,06 | 19,39 | 19,00 | 19,14 | 0,53% | - |
15.12.2023 | 18,92 | 19,23 | 18,83 | 19,04 | -0,31% | - |
14.12.2023 | 19,19 | 19,49 | 18,69 | 19,10 | -0,21% | - |
13.12.2023 | 18,76 | 19,41 | 18,67 | 19,14 | 1,70% | - |
12.12.2023 | 18,72 | 19,49 | 18,36 | 18,82 | 0,70% | - |
11.12.2023 | 18,63 | 19,10 | 18,54 | 18,69 | 0,21% | - |
08.12.2023 | 18,85 | 19,04 | 18,39 | 18,65 | -1,11% | - |
07.12.2023 | 18,61 | 18,97 | 18,55 | 18,86 | 0,86% | - |
06.12.2023 | 18,58 | 18,76 | 18,34 | 18,70 | 3,66% | - |
05.12.2023 | 18,47 | 18,65 | 18,04 | 18,04 | -2,70% | - |
04.12.2023 | 18,52 | 18,76 | 18,17 | 18,54 | 0,00% | - |
01.12.2023 | 19,00 | 19,04 | 18,11 | 18,54 | -2,42% | - |
30.11.2023 | 18,22 | 19,21 | 17,87 | 19,00 | 4,28% | - |
29.11.2023 | 18,80 | 18,85 | 17,95 | 18,22 | -2,98% | - |
28.11.2023 | 19,03 | 19,37 | 18,50 | 18,78 | -1,37% | - |
27.11.2023 | 18,58 | 19,37 | 18,58 | 19,04 | 2,37% | - |
24.11.2023 | 18,60 | 18,86 | 18,54 | 18,60 | -0,11% | - |
23.11.2023 | 18,24 | 18,82 | 18,08 | 18,62 | 2,08% | - |
22.11.2023 | 17,86 | 18,30 | 17,85 | 18,24 | 2,07% | - |
21.11.2023 | 18,05 | 18,20 | 17,57 | 17,87 | -1,05% | - |
20.11.2023 | 17,88 | 18,33 | 17,69 | 18,06 | 2,61% | - |
17.11.2023 | 17,79 | 18,13 | 17,60 | 17,60 | -1,07% | - |
16.11.2023 | 17,51 | 18,30 | 17,49 | 17,79 | 1,60% | - |
15.11.2023 | 17,68 | 17,80 | 17,17 | 17,51 | -0,79% | - |
14.11.2023 | 17,06 | 17,67 | 17,06 | 17,65 | 3,22% | - |
13.11.2023 | 17,19 | 17,47 | 16,98 | 17,10 | -0,75% | - |
10.11.2023 | 16,92 | 17,47 | 16,72 | 17,23 | 1,71% | - |
09.11.2023 | 17,04 | 17,29 | 16,76 | 16,94 | -0,59% | - |
08.11.2023 | 16,68 | 17,34 | 16,66 | 17,04 | 1,79% | - |
07.11.2023 | 17,17 | 17,21 | 16,57 | 16,74 | -2,84% | - |