28,550€
0,18%
Echtzeit-Aktienkurs Groupe Guillin S.A.
Bid:
Ask:
Aktienkurse zur Groupe Guillin S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 28,65 | 28,88 | 28,55 | 28,55 | 0,18% | - |
| 29.04.2024 | 29,50 | 29,50 | 28,40 | 28,50 | -3,39% | 8.543,00 |
| 26.04.2024 | 29,60 | 30,40 | 28,60 | 29,50 | 11,32% | 42.181,00 |
| 25.04.2024 | 27,95 | 27,95 | 25,30 | 26,50 | -5,19% | 11.538,00 |
| 24.04.2024 | 29,05 | 29,20 | 27,90 | 27,95 | -3,79% | 4.093,00 |
| 23.04.2024 | 27,35 | 29,05 | 27,35 | 29,05 | 6,41% | 3.065,00 |
| 22.04.2024 | 29,00 | 29,10 | 26,10 | 27,30 | -5,54% | 11.671,00 |
| 19.04.2024 | 29,20 | 29,20 | 28,80 | 28,90 | -0,86% | 1.273,00 |
| 18.04.2024 | 29,30 | 29,45 | 29,00 | 29,15 | -0,34% | 2.619,00 |
| 17.04.2024 | 29,20 | 29,50 | 29,05 | 29,25 | 0,17% | 3.440,00 |
| 16.04.2024 | 29,90 | 29,90 | 29,20 | 29,20 | -2,34% | 1.520,00 |
| 15.04.2024 | 30,20 | 30,25 | 29,90 | 29,90 | -0,99% | 1.274,00 |
| 12.04.2024 | 30,20 | 30,25 | 30,00 | 30,20 | 0,00% | 4.137,00 |
| 11.04.2024 | 30,20 | 30,35 | 30,00 | 30,20 | 0,17% | 812,00 |
| 10.04.2024 | 30,40 | 30,45 | 30,10 | 30,15 | -0,82% | 2.579,00 |
| 09.04.2024 | 29,60 | 30,50 | 29,60 | 30,40 | 3,23% | 23.413,00 |
| 08.04.2024 | 29,20 | 29,45 | 28,90 | 29,45 | 1,03% | 8.250,00 |
| 05.04.2024 | 29,30 | 29,30 | 29,10 | 29,15 | -0,51% | 4.856,00 |
| 04.04.2024 | 29,35 | 29,35 | 28,85 | 29,30 | -0,17% | 1.756,00 |
| 03.04.2024 | 29,15 | 29,45 | 29,05 | 29,35 | 0,69% | 3.426,00 |
| 02.04.2024 | 29,45 | 29,50 | 28,80 | 29,15 | -0,34% | 6.026,00 |
| 28.03.2024 | 30,75 | 30,75 | 29,20 | 29,25 | -4,88% | 3.496,00 |
| 27.03.2024 | 29,35 | 30,75 | 29,35 | 30,75 | 4,77% | 2.747,00 |
| 26.03.2024 | 29,50 | 29,70 | 28,60 | 29,35 | -1,01% | 6.990,00 |
| 25.03.2024 | 31,15 | 31,15 | 29,30 | 29,65 | -4,66% | 15.905,00 |
| 22.03.2024 | 31,25 | 31,25 | 30,95 | 31,10 | -0,48% | 1.685,00 |
| 21.03.2024 | 30,65 | 31,30 | 30,60 | 31,25 | 2,12% | 3.493,00 |
| 20.03.2024 | 30,80 | 30,80 | 30,50 | 30,60 | -0,81% | 108.490,00 |
| 19.03.2024 | 31,05 | 31,25 | 30,75 | 30,85 | -0,48% | 9.024,00 |
| 18.03.2024 | 31,00 | 31,00 | 30,50 | 31,00 | 0,49% | 6.729,00 |
| 15.03.2024 | 31,50 | 31,60 | 30,85 | 30,85 | -1,91% | 2.838,00 |
| 14.03.2024 | 31,50 | 31,65 | 31,05 | 31,45 | -0,16% | 4.230,00 |
| 13.03.2024 | 31,00 | 31,75 | 31,00 | 31,50 | 1,61% | 83.633,00 |
| 12.03.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 1,31% | 110.261,00 |
| 11.03.2024 | 30,85 | 30,85 | 30,60 | 30,60 | -0,81% | 507,00 |
| 08.03.2024 | 31,10 | 31,10 | 30,80 | 30,85 | -0,48% | 1.489,00 |
| 07.03.2024 | 31,00 | 31,00 | 30,90 | 31,00 | 0,00% | 5.962,00 |
| 06.03.2024 | 31,00 | 31,05 | 30,95 | 31,00 | 0,00% | 1.876,00 |
| 05.03.2024 | 31,25 | 31,25 | 31,00 | 31,00 | -0,80% | 2.034,00 |
| 04.03.2024 | 31,30 | 31,35 | 31,20 | 31,25 | -0,16% | 538,00 |
| 01.03.2024 | 31,30 | 31,40 | 31,10 | 31,30 | 0,00% | 5.276,00 |
| 29.02.2024 | 30,45 | 31,30 | 30,45 | 31,30 | 2,96% | 5.310,00 |
| 28.02.2024 | 30,45 | 30,90 | 30,40 | 30,40 | 0,16% | 4.978,00 |
| 27.02.2024 | 30,35 | 30,40 | 30,30 | 30,35 | 0,00% | 1.211,00 |
| 26.02.2024 | 30,40 | 30,40 | 30,10 | 30,35 | -0,16% | 1.343,00 |
| 23.02.2024 | 30,40 | 30,55 | 30,40 | 30,40 | 0,00% | 2.235,00 |
| 22.02.2024 | 31,05 | 31,05 | 30,40 | 30,40 | -2,09% | 7.483,00 |
| 21.02.2024 | 31,05 | 31,05 | 31,00 | 31,05 | 0,00% | 2.022,00 |
| 20.02.2024 | 31,05 | 31,10 | 31,00 | 31,05 | 0,16% | 2.778,00 |
| 19.02.2024 | 31,15 | 31,20 | 30,95 | 31,00 | -0,32% | 2.543,00 |
| 16.02.2024 | 31,35 | 31,35 | 31,00 | 31,10 | -0,64% | 1.193,00 |
| 15.02.2024 | 31,00 | 31,30 | 31,00 | 31,30 | 0,97% | 4.934,00 |
| 14.02.2024 | 30,95 | 31,00 | 30,85 | 31,00 | 0,16% | 1.259,00 |
| 13.02.2024 | 31,00 | 31,05 | 30,95 | 30,95 | -0,16% | 1.214,00 |
| 12.02.2024 | 30,40 | 31,10 | 30,40 | 31,00 | 1,64% | 3.291,00 |
| 09.02.2024 | 31,05 | 31,05 | 30,40 | 30,50 | -1,61% | 3.177,00 |
| 08.02.2024 | 30,75 | 31,15 | 30,75 | 31,00 | 0,98% | 2.143,00 |
| 07.02.2024 | 31,50 | 31,90 | 30,60 | 30,70 | -2,23% | 4.461,00 |
| 06.02.2024 | 31,25 | 31,50 | 30,95 | 31,40 | 0,48% | 4.554,00 |
| 05.02.2024 | 30,50 | 31,50 | 30,50 | 31,25 | 3,14% | 3.667,00 |
| 02.02.2024 | 30,30 | 30,35 | 30,30 | 30,30 | 0,00% | 1.189,00 |
| 01.02.2024 | 30,50 | 30,50 | 30,20 | 30,30 | -0,49% | 956,00 |
| 31.01.2024 | 30,70 | 30,70 | 30,40 | 30,45 | -0,65% | 1.557,00 |
| 30.01.2024 | 30,30 | 30,80 | 30,05 | 30,65 | 1,16% | 6.323,00 |
| 29.01.2024 | 30,20 | 30,50 | 30,00 | 30,30 | 0,33% | 3.677,00 |
| 26.01.2024 | 30,15 | 30,20 | 30,10 | 30,20 | 0,33% | 359,00 |
| 25.01.2024 | 30,10 | 30,20 | 30,10 | 30,10 | 0,00% | 1.740,00 |
| 24.01.2024 | 30,15 | 30,25 | 30,10 | 30,10 | -0,17% | 4.009,00 |
| 23.01.2024 | 30,25 | 30,25 | 30,00 | 30,15 | -0,33% | 1.137,00 |
| 22.01.2024 | 29,80 | 30,25 | 29,55 | 30,25 | 2,72% | 4.337,00 |
| 19.01.2024 | 30,10 | 30,10 | 29,00 | 29,45 | -2,64% | 5.566,00 |
| 18.01.2024 | 30,00 | 30,25 | 30,00 | 30,25 | 0,83% | 700,00 |
| 17.01.2024 | 30,35 | 30,35 | 30,00 | 30,00 | -1,15% | 5.544,00 |
| 16.01.2024 | 30,50 | 30,50 | 30,35 | 30,35 | -0,49% | 461,00 |
| 15.01.2024 | 30,60 | 30,75 | 30,45 | 30,50 | -0,16% | 1.099,00 |
| 12.01.2024 | 30,65 | 30,70 | 30,40 | 30,55 | -0,33% | 641,00 |
| 11.01.2024 | 30,80 | 30,80 | 30,55 | 30,65 | -0,33% | 431,00 |
| 10.01.2024 | 30,85 | 30,90 | 30,55 | 30,75 | -0,32% | 1.482,00 |
| 09.01.2024 | 31,05 | 31,05 | 30,60 | 30,85 | -0,48% | 1.360,00 |
| 08.01.2024 | 30,30 | 31,00 | 30,30 | 31,00 | 2,31% | 3.401,00 |
| 05.01.2024 | 30,65 | 30,65 | 30,30 | 30,30 | -1,14% | 6.823,00 |
| 04.01.2024 | 30,60 | 30,65 | 30,30 | 30,65 | 0,16% | 2.718,00 |
| 03.01.2024 | 30,80 | 30,80 | 30,45 | 30,60 | -0,65% | 1.258,00 |
| 02.01.2024 | 30,85 | 31,10 | 30,80 | 30,80 | -0,32% | 3.859,00 |
| 29.12.2023 | 31,20 | 31,20 | 30,80 | 30,90 | -0,96% | 1.527,00 |
| 28.12.2023 | 31,45 | 31,45 | 31,20 | 31,20 | -0,64% | 1.685,00 |
| 27.12.2023 | 31,25 | 31,50 | 31,25 | 31,40 | 0,48% | 2.834,00 |
| 22.12.2023 | 30,85 | 31,25 | 30,85 | 31,25 | 1,30% | 1.533,00 |
| 21.12.2023 | 30,85 | 31,00 | 30,65 | 30,85 | 0,00% | 2.450,00 |
| 20.12.2023 | 30,80 | 30,90 | 30,50 | 30,85 | -0,16% | 2.195,00 |
| 19.12.2023 | 30,65 | 30,90 | 30,65 | 30,90 | 0,82% | 7.866,00 |
| 18.12.2023 | 31,15 | 31,15 | 30,30 | 30,65 | -1,61% | 1.901,00 |
| 15.12.2023 | 30,00 | 31,50 | 29,95 | 31,15 | 3,83% | 4.999,00 |
| 14.12.2023 | 30,25 | 30,45 | 29,60 | 30,00 | -0,66% | 3.826,00 |
| 13.12.2023 | 30,00 | 30,30 | 29,90 | 30,20 | 0,83% | 2.584,00 |
| 12.12.2023 | 29,90 | 29,95 | 29,80 | 29,95 | 0,17% | 2.266,00 |
| 11.12.2023 | 29,75 | 30,00 | 29,75 | 29,90 | 0,50% | 709,00 |
| 08.12.2023 | 29,55 | 29,80 | 29,55 | 29,75 | 0,68% | 803,00 |
| 07.12.2023 | 29,65 | 29,70 | 29,45 | 29,55 | -0,17% | 2.700,00 |
| 06.12.2023 | 29,80 | 29,95 | 29,50 | 29,60 | -0,67% | 3.336,00 |