17,040€
-0,23%
Echtzeit-Aktienkurs Groupe Gorge S.A.
Bid:
Ask:
Aktienkurse zur Groupe Gorge S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,12 | 17,14 | 16,98 | 17,08 | 0,00% | 9.480,00 |
| 19.12.2024 | 17,00 | 17,14 | 16,92 | 17,08 | 0,47% | 20.443,00 |
| 18.12.2024 | 16,54 | 17,08 | 16,50 | 17,00 | 2,78% | 18.091,00 |
| 17.12.2024 | 16,60 | 16,86 | 16,52 | 16,54 | -1,08% | 8.880,00 |
| 16.12.2024 | 16,68 | 16,82 | 16,10 | 16,72 | -0,12% | 37.405,00 |
| 13.12.2024 | 17,10 | 17,18 | 16,74 | 16,74 | -2,11% | 10.241,00 |
| 12.12.2024 | 17,18 | 17,22 | 17,04 | 17,10 | -0,58% | 4.418,00 |
| 11.12.2024 | 17,16 | 17,26 | 17,08 | 17,20 | -0,46% | 4.514,00 |
| 10.12.2024 | 17,58 | 17,58 | 17,28 | 17,28 | -1,93% | 6.799,00 |
| 09.12.2024 | 17,36 | 17,62 | 17,32 | 17,62 | 1,85% | 5.143,00 |
| 06.12.2024 | 17,20 | 17,40 | 17,08 | 17,30 | 0,46% | 3.881,00 |
| 05.12.2024 | 16,68 | 17,22 | 16,56 | 17,22 | 2,26% | 7.335,00 |
| 04.12.2024 | 16,86 | 17,16 | 16,66 | 16,84 | -0,59% | 13.669,00 |
| 03.12.2024 | 16,62 | 17,04 | 16,62 | 16,94 | 1,44% | 7.723,00 |
| 02.12.2024 | 17,24 | 17,24 | 16,46 | 16,70 | -5,11% | 27.887,00 |
| 29.11.2024 | 17,42 | 17,98 | 17,42 | 17,60 | 0,80% | 4.543,00 |
| 28.11.2024 | 17,06 | 17,46 | 17,04 | 17,46 | 2,34% | 10.021,00 |
| 27.11.2024 | 17,40 | 17,40 | 17,02 | 17,06 | -2,51% | 12.082,00 |
| 26.11.2024 | 17,84 | 17,84 | 17,40 | 17,50 | -2,67% | 12.916,00 |
| 25.11.2024 | 18,38 | 18,70 | 17,72 | 17,98 | -1,75% | 22.508,00 |
| 22.11.2024 | 18,26 | 18,52 | 18,24 | 18,30 | -0,16% | 6.904,00 |
| 21.11.2024 | 18,83 | 18,83 | 18,31 | 18,33 | -2,40% | - |
| 20.11.2024 | 18,90 | 19,14 | 18,62 | 18,78 | 0,97% | 18.540,00 |
| 19.11.2024 | 18,70 | 18,80 | 18,58 | 18,60 | 0,11% | 8.895,00 |
| 18.11.2024 | 18,92 | 18,92 | 18,48 | 18,58 | -1,90% | 7.347,00 |
| 15.11.2024 | 19,10 | 19,14 | 18,86 | 18,94 | -0,53% | 5.693,00 |
| 14.11.2024 | 19,00 | 19,06 | 18,78 | 19,04 | 0,21% | 5.544,00 |
| 13.11.2024 | 19,50 | 19,50 | 18,94 | 19,00 | -2,36% | 9.694,00 |
| 12.11.2024 | 19,34 | 19,58 | 19,26 | 19,46 | 0,62% | 11.384,00 |
| 11.11.2024 | 19,74 | 19,78 | 19,26 | 19,34 | -2,13% | 11.058,00 |
| 08.11.2024 | 19,80 | 20,10 | 19,44 | 19,76 | 0,51% | 29.974,00 |
| 07.11.2024 | 18,44 | 19,68 | 18,38 | 19,66 | 8,98% | 35.929,00 |
| 06.11.2024 | 18,00 | 18,10 | 18,00 | 18,04 | 0,22% | 2.262,00 |
| 05.11.2024 | 17,86 | 18,08 | 17,86 | 18,00 | 1,01% | 12.392,00 |
| 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 |