Guerbet S.A.
[WKN: 870481 | ISIN: FR0000032526]
Aktienkurse
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% -