18,000€
1,01%
Echtzeit-Aktienkurs Groupe Gorge S.A.
Bid:
Ask:
Aktienkurse zur Groupe Gorge S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,87 | 18,04 | 17,87 | 18,03 | 1,18% | - |
| 04.11.2024 | 18,00 | 18,04 | 17,82 | 17,82 | -1,00% | 10.514,00 |
| 01.11.2024 | 18,00 | 18,00 | 17,90 | 18,00 | 0,00% | 2.203,00 |
| 31.10.2024 | 18,02 | 18,10 | 17,88 | 18,00 | -0,11% | 5.311,00 |
| 30.10.2024 | 18,18 | 18,18 | 17,92 | 18,02 | -0,77% | 6.436,00 |
| 29.10.2024 | 18,20 | 18,34 | 18,10 | 18,16 | 0,33% | 8.467,00 |
| 28.10.2024 | 18,36 | 18,46 | 17,96 | 18,10 | 0,56% | 17.838,00 |
| 25.10.2024 | 18,26 | 18,28 | 17,84 | 18,00 | -1,32% | 6.405,00 |
| 24.10.2024 | 18,64 | 18,84 | 18,16 | 18,24 | 0,77% | 24.382,00 |
| 23.10.2024 | 17,82 | 18,26 | 17,80 | 18,10 | 1,34% | 4.725,00 |
| 22.10.2024 | 18,22 | 18,22 | 17,74 | 17,86 | -1,22% | 15.297,00 |
| 21.10.2024 | 17,74 | 18,46 | 17,74 | 18,08 | 2,15% | 29.307,00 |
| 18.10.2024 | 17,26 | 17,70 | 17,10 | 17,70 | 2,79% | 5.036,00 |
| 17.10.2024 | 17,40 | 17,40 | 17,00 | 17,22 | -0,81% | 5.559,00 |
| 16.10.2024 | 17,30 | 17,38 | 17,30 | 17,36 | -0,06% | 1.661,00 |
| 15.10.2024 | 17,49 | 17,49 | 17,35 | 17,37 | -0,40% | - |
| 14.10.2024 | 17,56 | 17,56 | 17,44 | 17,44 | -0,68% | 1.772,00 |
| 11.10.2024 | 17,62 | 17,62 | 17,40 | 17,56 | 0,00% | 11.265,00 |
| 10.10.2024 | 17,82 | 17,86 | 17,56 | 17,56 | -1,57% | 5.682,00 |
| 09.10.2024 | 17,92 | 18,00 | 17,82 | 17,84 | -0,67% | 14.519,00 |
| 08.10.2024 | 17,90 | 18,00 | 17,84 | 17,96 | 0,34% | 4.226,00 |
| 07.10.2024 | 17,80 | 18,02 | 17,80 | 17,90 | 0,56% | 7.046,00 |
| 04.10.2024 | 18,00 | 18,00 | 17,66 | 17,80 | 1,14% | 13.333,00 |
| 03.10.2024 | 17,82 | 18,18 | 17,50 | 17,60 | 1,15% | 23.065,00 |
| 02.10.2024 | 17,46 | 17,80 | 17,40 | 17,40 | -0,11% | 9.218,00 |
| 01.10.2024 | 17,50 | 17,68 | 17,42 | 17,42 | -0,46% | 3.115,00 |
| 30.09.2024 | 17,78 | 17,78 | 17,50 | 17,50 | -1,69% | 2.976,00 |
| 27.09.2024 | 18,00 | 18,00 | 17,52 | 17,80 | -0,34% | 8.201,00 |
| 26.09.2024 | 17,98 | 17,98 | 17,40 | 17,86 | 0,34% | 17.372,00 |
| 25.09.2024 | 18,10 | 18,10 | 17,70 | 17,80 | -1,66% | 3.977,00 |
| 24.09.2024 | 17,74 | 18,10 | 17,50 | 18,10 | 2,03% | 8.766,00 |
| 23.09.2024 | 17,80 | 17,80 | 17,64 | 17,74 | 1,26% | 5.903,00 |
| 20.09.2024 | 17,72 | 17,96 | 17,52 | 17,52 | -1,13% | 6.551,00 |
| 19.09.2024 | 17,76 | 17,80 | 17,62 | 17,72 | 0,80% | 2.174,00 |
| 18.09.2024 | 17,34 | 17,64 | 17,34 | 17,58 | 0,80% | 7.618,00 |
| 17.09.2024 | 17,52 | 17,56 | 17,24 | 17,44 | -0,46% | 5.245,00 |
| 16.09.2024 | 17,54 | 17,68 | 17,50 | 17,52 | 0,00% | 5.615,00 |
| 13.09.2024 | 17,44 | 17,68 | 17,40 | 17,52 | 0,69% | 4.495,00 |
| 12.09.2024 | 18,00 | 18,00 | 17,32 | 17,40 | -3,55% | 5.890,00 |
| 11.09.2024 | 18,22 | 18,24 | 17,64 | 18,04 | -0,88% | 7.593,00 |
| 10.09.2024 | 17,94 | 18,24 | 17,92 | 18,20 | 2,13% | 7.251,00 |
| 09.09.2024 | 17,72 | 18,10 | 17,72 | 17,82 | 1,48% | 15.814,00 |
| 06.09.2024 | 17,80 | 17,86 | 17,36 | 17,56 | -1,68% | 3.766,00 |
| 05.09.2024 | 17,56 | 17,86 | 17,28 | 17,86 | 0,79% | 11.470,00 |
| 04.09.2024 | 17,56 | 17,78 | 17,56 | 17,72 | 0,00% | 2.472,00 |
| 03.09.2024 | 17,76 | 17,76 | 17,60 | 17,72 | -0,45% | 3.119,00 |
| 02.09.2024 | 17,80 | 17,80 | 17,60 | 17,80 | -0,34% | 4.388,00 |
| 30.08.2024 | 17,52 | 17,86 | 17,44 | 17,86 | 2,17% | 8.129,00 |
| 29.08.2024 | 17,54 | 17,64 | 17,40 | 17,48 | -0,11% | 2.669,00 |
| 28.08.2024 | 17,70 | 17,78 | 17,44 | 17,50 | 0,00% | 8.366,00 |
| 27.08.2024 | 17,62 | 17,80 | 17,36 | 17,50 | -1,57% | 4.446,00 |
| 26.08.2024 | 17,78 | 17,80 | 17,52 | 17,78 | 0,23% | 3.675,00 |
| 23.08.2024 | 17,74 | 17,80 | 17,54 | 17,74 | -0,22% | 2.396,00 |
| 22.08.2024 | 17,94 | 18,16 | 17,74 | 17,78 | -0,11% | 6.078,00 |
| 21.08.2024 | 17,38 | 17,84 | 17,38 | 17,80 | 2,18% | 3.399,00 |
| 20.08.2024 | 17,60 | 17,76 | 17,40 | 17,42 | -1,02% | 5.327,00 |
| 19.08.2024 | 17,40 | 17,60 | 17,40 | 17,60 | 1,62% | 2.119,00 |
| 16.08.2024 | 17,28 | 17,50 | 17,20 | 17,32 | 0,23% | 2.924,00 |
| 15.08.2024 | 17,04 | 17,32 | 17,00 | 17,28 | 1,41% | 4.489,00 |
| 14.08.2024 | 16,70 | 17,04 | 16,64 | 17,04 | 2,40% | 4.236,00 |
| 13.08.2024 | 16,68 | 16,76 | 16,50 | 16,64 | -0,48% | 4.819,00 |
| 12.08.2024 | 17,04 | 17,12 | 16,56 | 16,72 | -1,30% | 4.271,00 |
| 09.08.2024 | 16,66 | 17,08 | 16,66 | 16,94 | 1,68% | 4.279,00 |
| 08.08.2024 | 16,90 | 16,90 | 16,44 | 16,66 | -1,30% | 6.083,00 |
| 07.08.2024 | 16,60 | 16,98 | 16,44 | 16,88 | 2,06% | 7.436,00 |
| 06.08.2024 | 16,20 | 16,62 | 15,84 | 16,54 | 2,48% | 11.381,00 |
| 05.08.2024 | 16,30 | 16,36 | 15,80 | 16,14 | -3,24% | 23.099,00 |
| 02.08.2024 | 17,22 | 17,22 | 16,66 | 16,68 | -3,58% | 10.247,00 |
| 01.08.2024 | 17,66 | 18,00 | 17,26 | 17,30 | 4,59% | 20.520,00 |
| 31.07.2024 | 16,82 | 16,90 | 16,54 | 16,54 | -1,43% | 14.629,00 |
| 30.07.2024 | 16,50 | 16,78 | 16,26 | 16,78 | 1,70% | 21.091,00 |
| 29.07.2024 | 16,70 | 16,70 | 16,22 | 16,50 | -0,72% | 14.755,00 |
| 26.07.2024 | 17,30 | 17,42 | 16,44 | 16,62 | -3,71% | 20.237,00 |
| 25.07.2024 | 16,96 | 17,38 | 16,50 | 17,26 | 1,77% | 16.293,00 |
| 24.07.2024 | 16,94 | 17,20 | 16,76 | 16,96 | -0,24% | 13.268,00 |
| 23.07.2024 | 17,82 | 18,06 | 16,92 | 17,00 | -3,85% | 17.757,00 |
| 22.07.2024 | 17,32 | 17,68 | 17,28 | 17,68 | 2,20% | 17.488,00 |
| 19.07.2024 | 17,98 | 17,98 | 17,26 | 17,30 | -3,03% | 15.744,00 |
| 18.07.2024 | 18,76 | 18,86 | 17,82 | 17,84 | -4,80% | 31.590,00 |
| 17.07.2024 | 19,28 | 19,28 | 18,56 | 18,74 | -3,70% | 7.853,00 |
| 16.07.2024 | 19,28 | 19,58 | 19,10 | 19,46 | 0,62% | 7.528,00 |
| 15.07.2024 | 19,74 | 19,74 | 19,32 | 19,34 | 0,10% | 4.764,00 |
| 12.07.2024 | 19,16 | 19,44 | 19,14 | 19,32 | 0,84% | 4.972,00 |
| 11.07.2024 | 19,08 | 19,28 | 18,78 | 19,16 | 0,42% | 6.526,00 |
| 10.07.2024 | 18,70 | 19,10 | 18,70 | 19,08 | 2,14% | 3.231,00 |
| 09.07.2024 | 19,26 | 19,26 | 18,60 | 18,68 | -3,31% | 22.669,00 |
| 08.07.2024 | 19,42 | 19,86 | 19,32 | 19,32 | -1,83% | 11.326,00 |
| 05.07.2024 | 20,05 | 20,25 | 19,68 | 19,68 | -2,33% | 15.126,00 |
| 04.07.2024 | 19,70 | 20,50 | 19,64 | 20,15 | 1,97% | 16.522,00 |
| 03.07.2024 | 19,32 | 19,84 | 19,18 | 19,76 | 6,24% | 49.133,00 |
| 02.07.2024 | 18,02 | 18,66 | 17,90 | 18,60 | 3,45% | 18.319,00 |
| 01.07.2024 | 17,60 | 18,40 | 17,60 | 17,98 | 4,78% | 19.291,00 |
| 28.06.2024 | 17,54 | 17,86 | 16,88 | 17,16 | -1,15% | 34.768,00 |
| 27.06.2024 | 16,66 | 17,70 | 16,50 | 17,36 | 5,85% | 28.276,00 |
| 26.06.2024 | 15,94 | 16,50 | 15,70 | 16,40 | 3,14% | 31.352,00 |
| 25.06.2024 | 16,50 | 16,50 | 15,74 | 15,90 | -4,56% | 44.342,00 |
| 24.06.2024 | 16,88 | 16,88 | 16,04 | 16,66 | -1,42% | 28.238,00 |
| 21.06.2024 | 18,20 | 18,22 | 16,86 | 16,90 | -7,65% | 31.067,00 |
| 20.06.2024 | 17,86 | 18,30 | 17,66 | 18,30 | 2,23% | 12.762,00 |
| 19.06.2024 | 18,16 | 18,26 | 17,78 | 17,90 | -1,65% | 10.737,00 |