113,650€
2,66%
Echtzeit-Aktienkurs GROUPE GORGE SA IN.EO 1
Bid:
Ask:
Aktienkurse zur GROUPE GORGE SA IN.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 110,90 | 115,50 | 109,30 | 114,30 | 3,25% | 51.941,00 |
| 13.05.2026 | 113,90 | 114,30 | 108,00 | 110,70 | -1,60% | 69.088,00 |
| 12.05.2026 | 109,20 | 114,50 | 108,50 | 112,50 | 3,02% | 71.786,00 |
| 11.05.2026 | 109,20 | 110,00 | 105,50 | 109,20 | 0,00% | 70.825,00 |
| 08.05.2026 | 112,90 | 112,90 | 107,40 | 109,20 | -2,67% | 78.909,00 |
| 07.05.2026 | 122,20 | 122,20 | 111,10 | 112,20 | -7,58% | 120.440,00 |
| 06.05.2026 | 127,00 | 128,30 | 118,60 | 121,40 | -3,57% | 78.948,00 |
| 05.05.2026 | 125,00 | 127,40 | 124,10 | 125,90 | 0,48% | 36.825,00 |
| 04.05.2026 | 125,10 | 128,90 | 124,10 | 125,30 | 1,38% | 53.177,00 |
| 30.04.2026 | 123,10 | 125,80 | 122,20 | 123,60 | -0,24% | 39.504,00 |
| 29.04.2026 | 125,00 | 126,00 | 123,20 | 123,90 | -0,72% | 34.079,00 |
| 28.04.2026 | 122,00 | 124,80 | 121,00 | 124,80 | 2,04% | 73.859,00 |
| 27.04.2026 | 118,40 | 122,50 | 118,40 | 122,30 | 2,34% | 64.002,00 |
| 24.04.2026 | 125,30 | 125,30 | 118,50 | 119,50 | -4,63% | 70.690,00 |
| 23.04.2026 | 121,80 | 127,20 | 120,50 | 125,30 | 3,04% | 61.928,00 |
| 22.04.2026 | 123,50 | 126,90 | 120,70 | 121,60 | -0,16% | 69.490,00 |
| 21.04.2026 | 123,00 | 127,80 | 121,80 | 121,80 | -0,33% | 72.723,00 |
| 20.04.2026 | 122,90 | 126,10 | 121,20 | 122,20 | 1,33% | 71.510,00 |
| 17.04.2026 | 134,00 | 136,20 | 120,60 | 120,60 | -8,77% | 157.764,00 |
| 16.04.2026 | 123,60 | 135,30 | 120,00 | 132,20 | 0,61% | 112.027,00 |
| 15.04.2026 | 127,90 | 131,40 | 124,30 | 131,40 | 1,94% | 68.421,00 |
| 14.04.2026 | 129,60 | 131,00 | 127,30 | 128,90 | 0,62% | 41.923,00 |
| 13.04.2026 | 125,50 | 130,20 | 124,50 | 128,10 | 3,89% | 85.092,00 |
| 10.04.2026 | 126,20 | 129,30 | 121,20 | 123,30 | -0,40% | 75.845,00 |
| 09.04.2026 | 126,10 | 126,10 | 122,60 | 123,80 | -2,21% | 48.629,00 |
| 08.04.2026 | 132,20 | 133,40 | 124,90 | 126,60 | -0,31% | 66.858,00 |
| 07.04.2026 | 132,40 | 132,40 | 124,00 | 127,00 | -4,51% | 61.555,00 |
| 02.04.2026 | 128,00 | 133,00 | 124,40 | 133,00 | 1,53% | 71.146,00 |
| 01.04.2026 | 122,00 | 131,80 | 120,60 | 131,00 | 10,08% | 129.438,00 |
| 31.03.2026 | 116,80 | 119,80 | 114,20 | 119,00 | 1,88% | 70.159,00 |
| 30.03.2026 | 116,40 | 117,80 | 112,20 | 116,80 | 2,82% | 86.940,00 |
| 27.03.2026 | 119,00 | 119,40 | 113,40 | 113,60 | -3,40% | 110.637,00 |
| 26.03.2026 | 126,00 | 126,40 | 116,40 | 117,60 | -7,11% | 130.998,00 |
| 25.03.2026 | 130,00 | 131,00 | 126,00 | 126,60 | 0,96% | 102.142,00 |
| 24.03.2026 | 130,00 | 130,60 | 124,00 | 125,40 | -9,52% | 215.948,00 |
| 23.03.2026 | 146,80 | 150,40 | 136,00 | 138,60 | -6,22% | 121.580,00 |
| 20.03.2026 | 154,00 | 159,20 | 144,40 | 147,80 | -0,67% | 300.631,00 |
| 19.03.2026 | 143,80 | 150,20 | 142,20 | 148,80 | 3,48% | 124.658,00 |
| 18.03.2026 | 139,80 | 147,60 | 134,60 | 143,80 | 6,05% | 214.028,00 |
| 17.03.2026 | 138,20 | 138,20 | 132,20 | 135,60 | -1,74% | 96.259,00 |
| 16.03.2026 | 127,00 | 138,40 | 127,00 | 138,00 | 8,15% | 130.370,00 |
| 13.03.2026 | 130,40 | 132,40 | 127,20 | 127,60 | -0,31% | 138.768,00 |
| 12.03.2026 | 135,80 | 136,20 | 125,40 | 128,00 | -3,61% | 130.558,00 |
| 11.03.2026 | 131,80 | 138,00 | 130,80 | 132,80 | 3,91% | 169.826,00 |
| 10.03.2026 | 130,80 | 134,80 | 126,60 | 127,80 | -1,08% | 113.856,00 |
| 09.03.2026 | 126,40 | 130,00 | 121,60 | 129,20 | 2,70% | 88.676,00 |
| 06.03.2026 | 120,60 | 126,80 | 118,20 | 125,80 | 6,43% | 103.878,00 |
| 05.03.2026 | 133,40 | 133,80 | 117,80 | 118,20 | -11,79% | 89.512,00 |
| 04.03.2026 | 124,00 | 136,00 | 124,00 | 134,00 | 7,03% | 96.284,00 |
| 03.03.2026 | 134,40 | 137,00 | 123,60 | 125,20 | -5,30% | 106.102,00 |
| 02.03.2026 | 124,40 | 138,40 | 123,20 | 132,20 | 6,44% | 171.201,00 |
| 27.02.2026 | 125,60 | 127,40 | 123,20 | 124,20 | 0,16% | 65.708,00 |
| 26.02.2026 | 125,40 | 125,40 | 120,00 | 124,00 | -1,27% | 72.784,00 |
| 25.02.2026 | 121,80 | 127,20 | 120,80 | 125,60 | 3,80% | 104.859,00 |
| 24.02.2026 | 122,00 | 122,80 | 119,80 | 121,00 | -0,17% | 49.729,00 |
| 23.02.2026 | 121,40 | 121,60 | 117,80 | 121,20 | -1,30% | 82.717,00 |
| 20.02.2026 | 119,80 | 125,20 | 119,60 | 122,80 | 2,68% | 105.091,00 |
| 19.02.2026 | 117,00 | 121,20 | 115,60 | 119,60 | -0,83% | 79.171,00 |
| 18.02.2026 | 117,20 | 121,20 | 115,60 | 120,60 | 4,51% | 110.539,00 |
| 17.02.2026 | 115,00 | 116,20 | 112,40 | 115,40 | 0,70% | 48.871,00 |
| 16.02.2026 | 110,40 | 114,80 | 109,20 | 114,60 | 2,87% | 54.156,00 |
| 13.02.2026 | 114,00 | 114,40 | 110,20 | 111,40 | -1,24% | 39.636,00 |
| 12.02.2026 | 112,20 | 114,00 | 110,80 | 112,80 | 1,99% | 44.471,00 |
| 11.02.2026 | 110,40 | 112,40 | 107,80 | 110,60 | -0,90% | 34.633,00 |
| 10.02.2026 | 110,00 | 111,60 | 106,80 | 111,60 | 1,27% | 34.831,00 |
| 09.02.2026 | 111,60 | 113,20 | 107,40 | 110,20 | 0,36% | 49.833,00 |
| 06.02.2026 | 108,60 | 110,40 | 105,80 | 109,80 | -0,18% | 49.215,00 |
| 05.02.2026 | 114,80 | 115,20 | 109,20 | 110,00 | -4,35% | 70.206,00 |
| 04.02.2026 | 120,40 | 120,80 | 115,00 | 115,00 | -4,80% | 109.191,00 |
| 03.02.2026 | 118,60 | 121,20 | 117,60 | 120,80 | 2,72% | 87.212,00 |
| 02.02.2026 | 109,20 | 118,60 | 107,20 | 117,60 | 6,33% | 145.542,00 |
| 30.01.2026 | 110,20 | 111,20 | 108,60 | 110,60 | 0,18% | 65.801,00 |
| 29.01.2026 | 111,00 | 113,60 | 109,00 | 110,40 | 1,66% | 110.895,00 |
| 28.01.2026 | 108,00 | 112,20 | 105,00 | 108,60 | 2,45% | 88.216,00 |
| 27.01.2026 | 98,50 | 106,00 | 98,00 | 106,00 | 6,75% | 82.366,00 |
| 26.01.2026 | 104,40 | 104,60 | 98,60 | 99,30 | -4,70% | 43.095,00 |
| 23.01.2026 | 101,80 | 104,20 | 101,00 | 104,20 | 2,16% | 35.775,00 |
| 22.01.2026 | 104,00 | 105,80 | 101,20 | 102,00 | -2,11% | 82.875,00 |
| 21.01.2026 | 107,40 | 107,80 | 102,80 | 104,20 | -2,43% | 45.670,00 |
| 20.01.2026 | 106,60 | 107,40 | 102,00 | 106,80 | -0,56% | 101.168,00 |
| 19.01.2026 | 108,00 | 109,80 | 107,40 | 107,40 | 0,37% | 64.612,00 |
| 16.01.2026 | 108,80 | 109,00 | 106,80 | 107,00 | -0,93% | 51.408,00 |
| 15.01.2026 | 107,80 | 108,80 | 105,80 | 108,00 | 1,31% | 82.535,00 |
| 14.01.2026 | 105,80 | 107,40 | 104,40 | 106,60 | 2,70% | 119.358,00 |
| 13.01.2026 | 107,40 | 107,80 | 103,20 | 103,80 | -7,32% | 207.622,00 |
| 12.01.2026 | 113,00 | 117,40 | 111,40 | 112,00 | 1,27% | 157.371,00 |
| 09.01.2026 | 106,40 | 113,00 | 104,20 | 110,60 | 4,14% | 130.594,00 |
| 08.01.2026 | 105,40 | 106,60 | 101,20 | 106,20 | 1,14% | 124.925,00 |
| 07.01.2026 | 98,90 | 105,00 | 98,30 | 105,00 | 10,29% | 137.068,00 |
| 06.01.2026 | 99,00 | 101,20 | 92,70 | 95,20 | -2,66% | 99.089,00 |
| 05.01.2026 | 92,50 | 98,70 | 90,10 | 97,80 | 14,92% | 193.931,00 |
| 02.01.2026 | 81,40 | 85,10 | 81,40 | 85,10 | 4,42% | 50.800,00 |
| 31.12.2025 | 82,20 | 82,40 | 80,60 | 81,50 | -1,45% | 11.621,00 |
| 30.12.2025 | 80,50 | 83,30 | 80,20 | 82,70 | 2,48% | 31.259,00 |
| 29.12.2025 | 82,10 | 83,70 | 79,00 | 80,70 | -1,22% | 62.145,00 |
| 24.12.2025 | 84,30 | 84,90 | 81,70 | 81,70 | -2,85% | 26.700,00 |
| 23.12.2025 | 84,10 | 84,80 | 83,10 | 84,10 | 1,20% | 38.766,00 |
| 22.12.2025 | 84,00 | 84,00 | 81,50 | 83,10 | -0,84% | 42.190,00 |
| 19.12.2025 | 84,50 | 85,30 | 82,10 | 83,80 | -0,24% | 55.868,00 |
| 18.12.2025 | 82,10 | 84,00 | 81,50 | 84,00 | 2,69% | 39.395,00 |