29,625€
1,28%
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 29,10 | 29,63 | 29,10 | 29,55 | -0,59% | - |
| 16.05.2024 | 29,48 | 29,85 | 29,38 | 29,73 | 1,45% | - |
| 15.05.2024 | 29,35 | 29,43 | 29,15 | 29,30 | -0,17% | - |
| 14.05.2024 | 28,73 | 29,45 | 28,73 | 29,35 | 2,18% | - |
| 13.05.2024 | 28,45 | 28,73 | 28,43 | 28,73 | -0,17% | - |
| 10.05.2024 | 28,88 | 28,90 | 28,65 | 28,78 | -0,26% | - |
| 09.05.2024 | 27,85 | 28,98 | 26,70 | 28,85 | 3,22% | - |
| 08.05.2024 | 27,50 | 28,45 | 27,50 | 27,95 | -0,71% | - |
| 07.05.2024 | 27,70 | 28,60 | 27,70 | 28,15 | -0,27% | - |
| 06.05.2024 | 28,50 | 29,15 | 28,20 | 28,23 | -2,34% | - |
| 03.05.2024 | 29,58 | 29,68 | 28,90 | 28,90 | -0,60% | - |
| 02.05.2024 | 28,53 | 29,08 | 28,53 | 29,08 | 3,47% | - |
| 30.04.2024 | 28,15 | 28,88 | 28,10 | 28,10 | -2,18% | - |
| 29.04.2024 | 29,48 | 29,48 | 24,90 | 28,73 | -2,46% | - |
| 26.04.2024 | 26,25 | 30,33 | 26,25 | 29,45 | 10,30% | 150,00 |
| 25.04.2024 | 27,45 | 27,95 | 25,78 | 26,70 | -4,64% | - |
| 24.04.2024 | 28,40 | 29,15 | 27,88 | 28,00 | -1,75% | - |
| 23.04.2024 | 27,40 | 28,70 | 27,40 | 28,50 | 5,46% | - |
| 22.04.2024 | 28,35 | 28,95 | 25,98 | 27,03 | -6,41% | - |
| 19.04.2024 | 28,50 | 29,10 | 28,50 | 28,88 | -0,86% | - |
| 18.04.2024 | 28,65 | 29,45 | 28,65 | 29,13 | -0,17% | - |
| 17.04.2024 | 29,23 | 29,43 | 29,13 | 29,18 | -1,35% | - |
| 16.04.2024 | 29,88 | 29,88 | 29,55 | 29,58 | -1,17% | - |
| 15.04.2024 | 30,20 | 30,23 | 29,90 | 29,93 | -0,91% | - |
| 12.04.2024 | 29,70 | 30,28 | 29,70 | 30,20 | -0,58% | - |
| 11.04.2024 | 29,65 | 30,43 | 29,65 | 30,38 | 0,50% | - |
| 10.04.2024 | 29,70 | 30,43 | 29,70 | 30,23 | -0,08% | - |
| 09.04.2024 | 29,30 | 30,50 | 29,30 | 30,25 | 3,42% | - |
| 08.04.2024 | 28,70 | 29,38 | 28,70 | 29,25 | 0,34% | - |
| 05.04.2024 | 29,25 | 29,25 | 29,13 | 29,15 | -0,17% | - |
| 04.04.2024 | 29,30 | 29,35 | 28,88 | 29,20 | -0,51% | - |
| 03.04.2024 | 28,98 | 29,40 | 28,98 | 29,35 | 1,12% | - |
| 02.04.2024 | 28,75 | 29,45 | 28,75 | 29,03 | -0,77% | - |
| 28.03.2024 | 29,95 | 30,60 | 29,25 | 29,25 | -4,41% | - |
| 27.03.2024 | 28,75 | 30,60 | 28,75 | 30,60 | 4,62% | - |
| 26.03.2024 | 28,85 | 29,75 | 28,68 | 29,25 | -1,68% | - |
| 25.03.2024 | 30,45 | 31,13 | 29,45 | 29,75 | -4,11% | - |
| 22.03.2024 | 31,10 | 31,25 | 31,00 | 31,03 | -0,24% | - |
| 21.03.2024 | 30,60 | 31,25 | 30,60 | 31,10 | 1,63% | - |
| 20.03.2024 | 30,95 | 30,95 | 30,60 | 30,60 | -1,05% | - |
| 19.03.2024 | 30,25 | 31,28 | 30,25 | 30,93 | 0,32% | - |
| 18.03.2024 | 30,35 | 30,95 | 30,35 | 30,83 | -0,40% | - |
| 15.03.2024 | 31,45 | 31,55 | 30,90 | 30,95 | -1,59% | - |
| 14.03.2024 | 30,95 | 31,60 | 30,95 | 31,45 | -0,16% | - |
| 13.03.2024 | 30,25 | 31,68 | 30,25 | 31,50 | 2,27% | - |
| 12.03.2024 | 30,10 | 30,80 | 30,10 | 30,80 | 0,49% | - |
| 11.03.2024 | 30,30 | 30,83 | 30,30 | 30,65 | -0,57% | - |
| 08.03.2024 | 30,93 | 31,08 | 30,83 | 30,83 | -0,32% | - |
| 07.03.2024 | 30,98 | 31,00 | 30,90 | 30,93 | -0,16% | - |
| 06.03.2024 | 30,50 | 31,05 | 30,50 | 30,98 | -0,24% | - |
| 05.03.2024 | 30,70 | 31,23 | 30,70 | 31,05 | -0,56% | - |
| 04.03.2024 | 31,28 | 31,33 | 31,23 | 31,23 | -0,08% | - |
| 01.03.2024 | 30,55 | 31,33 | 30,55 | 31,25 | 0,32% | - |
| 29.02.2024 | 29,90 | 31,20 | 29,90 | 31,15 | 2,21% | - |
| 28.02.2024 | 29,80 | 30,85 | 29,80 | 30,48 | 0,49% | - |
| 27.02.2024 | 29,80 | 30,40 | 29,80 | 30,33 | 0,00% | - |
| 26.02.2024 | 29,90 | 30,45 | 29,90 | 30,33 | -0,41% | - |
| 23.02.2024 | 30,63 | 30,63 | 30,40 | 30,45 | -0,57% | - |
| 22.02.2024 | 30,50 | 31,03 | 30,50 | 30,63 | -1,29% | - |
| 21.02.2024 | 31,08 | 31,08 | 31,00 | 31,03 | -0,16% | - |
| 20.02.2024 | 30,45 | 31,10 | 30,45 | 31,08 | 0,24% | - |
| 19.02.2024 | 30,50 | 31,15 | 30,50 | 31,00 | -0,40% | - |
| 16.02.2024 | 30,75 | 31,33 | 30,75 | 31,13 | -0,64% | - |
| 15.02.2024 | 30,98 | 31,33 | 30,98 | 31,33 | 1,13% | - |
| 14.02.2024 | 30,98 | 31,00 | 30,93 | 30,98 | 0,00% | - |
| 13.02.2024 | 30,40 | 31,08 | 30,40 | 30,98 | 0,08% | - |
| 12.02.2024 | 29,95 | 31,05 | 29,95 | 30,95 | 1,56% | - |
| 09.02.2024 | 30,40 | 30,95 | 30,40 | 30,48 | -1,53% | - |
| 08.02.2024 | 30,20 | 31,10 | 30,20 | 30,95 | 0,73% | - |
| 07.02.2024 | 30,90 | 31,78 | 30,70 | 30,73 | -2,69% | - |
| 06.02.2024 | 30,30 | 31,58 | 30,30 | 31,58 | 1,85% | 260,00 |
| 05.02.2024 | 30,33 | 31,28 | 30,33 | 31,00 | 2,23% | - |
| 02.02.2024 | 30,30 | 30,35 | 30,30 | 30,33 | 0,08% | - |
| 01.02.2024 | 30,43 | 30,48 | 30,25 | 30,30 | -0,41% | - |
| 31.01.2024 | 30,60 | 30,60 | 29,85 | 30,43 | -0,57% | - |
| 30.01.2024 | 29,55 | 30,60 | 29,55 | 30,60 | 1,66% | - |
| 29.01.2024 | 29,60 | 30,40 | 29,60 | 30,10 | -0,17% | - |
| 26.01.2024 | 30,15 | 30,18 | 30,13 | 30,15 | 0,00% | - |
| 25.01.2024 | 29,60 | 30,18 | 29,60 | 30,15 | 0,08% | - |
| 24.01.2024 | 29,60 | 30,23 | 29,60 | 30,13 | 0,00% | - |
| 23.01.2024 | 29,65 | 30,28 | 29,65 | 30,13 | -0,25% | - |
| 22.01.2024 | 28,95 | 30,20 | 28,95 | 30,20 | 2,29% | - |
| 19.01.2024 | 30,15 | 30,18 | 29,23 | 29,53 | -2,07% | - |
| 18.01.2024 | 30,05 | 30,18 | 30,05 | 30,15 | 0,33% | - |
| 17.01.2024 | 30,38 | 30,38 | 29,98 | 30,05 | -1,07% | - |
| 16.01.2024 | 30,00 | 30,55 | 30,00 | 30,38 | -0,57% | - |
| 15.01.2024 | 29,95 | 30,78 | 29,95 | 30,55 | 0,16% | - |
| 12.01.2024 | 30,15 | 30,70 | 30,15 | 30,50 | -0,57% | - |
| 11.01.2024 | 30,70 | 30,80 | 30,63 | 30,68 | -0,41% | - |
| 10.01.2024 | 30,20 | 30,83 | 30,20 | 30,80 | 0,24% | - |
| 09.01.2024 | 30,40 | 31,05 | 30,40 | 30,73 | -0,65% | - |
| 08.01.2024 | 30,40 | 30,98 | 30,35 | 30,93 | 1,73% | - |
| 05.01.2024 | 30,05 | 30,63 | 30,05 | 30,40 | -0,65% | - |
| 04.01.2024 | 30,05 | 30,63 | 30,05 | 30,60 | 0,08% | - |
| 03.01.2024 | 30,85 | 30,85 | 30,45 | 30,58 | -0,89% | - |
| 02.01.2024 | 30,35 | 30,95 | 30,35 | 30,85 | -0,56% | - |
| 29.12.2023 | 31,23 | 31,23 | 31,00 | 31,03 | -0,64% | - |
| 28.12.2023 | 30,85 | 31,43 | 30,85 | 31,23 | -0,48% | - |
| 27.12.2023 | 31,20 | 31,43 | 31,20 | 31,38 | 0,56% | - |
| 22.12.2023 | 30,35 | 31,23 | 30,35 | 31,20 | 0,89% | - |