18,100€
2,55%
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,15 | 18,20 | 18,05 | 18,10 | 0,00% | - |
| 13.02.2026 | 18,45 | 18,78 | 18,05 | 18,10 | 0,56% | - |
| 12.02.2026 | 18,35 | 18,65 | 18,00 | 18,00 | -1,91% | - |
| 11.02.2026 | 17,55 | 18,53 | 17,53 | 18,35 | 4,56% | - |
| 10.02.2026 | 17,50 | 17,55 | 17,50 | 17,55 | 0,00% | - |
| 09.02.2026 | 17,65 | 17,65 | 17,48 | 17,55 | -0,28% | - |
| 06.02.2026 | 17,55 | 17,60 | 17,48 | 17,60 | 4,76% | - |
| 05.02.2026 | 17,58 | 17,60 | 16,80 | 16,80 | -4,27% | - |
| 04.02.2026 | 17,60 | 17,65 | 17,50 | 17,55 | 2,93% | - |
| 03.02.2026 | 17,85 | 17,85 | 17,05 | 17,05 | -4,21% | - |
| 02.02.2026 | 17,85 | 18,08 | 17,73 | 17,80 | -1,39% | - |
| 30.01.2026 | 17,90 | 18,18 | 17,85 | 18,05 | 0,42% | - |
| 29.01.2026 | 18,00 | 18,23 | 17,85 | 17,98 | -0,42% | - |
| 28.01.2026 | 20,28 | 20,28 | 17,98 | 18,05 | -8,95% | - |
| 27.01.2026 | 19,10 | 19,85 | 18,48 | 19,83 | 4,07% | - |
| 26.01.2026 | 17,90 | 19,28 | 17,90 | 19,05 | 9,17% | - |
| 23.01.2026 | 18,00 | 18,00 | 17,45 | 17,45 | -0,29% | - |
| 22.01.2026 | 18,00 | 18,05 | 17,50 | 17,50 | -2,78% | - |
| 21.01.2026 | 17,90 | 18,00 | 17,88 | 18,00 | 0,56% | - |
| 20.01.2026 | 17,90 | 18,05 | 17,88 | 17,90 | 1,99% | - |
| 19.01.2026 | 17,73 | 18,05 | 17,55 | 17,55 | -2,77% | - |
| 16.01.2026 | 18,05 | 18,13 | 17,98 | 18,05 | 0,14% | - |
| 15.01.2026 | 18,05 | 18,05 | 17,95 | 18,03 | 0,14% | - |
| 14.01.2026 | 18,05 | 18,05 | 17,55 | 18,00 | -0,14% | - |
| 13.01.2026 | 18,05 | 18,18 | 17,98 | 18,03 | -0,14% | - |
| 12.01.2026 | 18,05 | 18,05 | 18,00 | 18,05 | 0,42% | - |
| 09.01.2026 | 18,05 | 18,05 | 17,98 | 17,98 | -0,42% | - |
| 08.01.2026 | 17,95 | 18,05 | 17,95 | 18,05 | 3,14% | - |
| 07.01.2026 | 18,10 | 18,40 | 17,50 | 17,50 | -3,31% | - |
| 06.01.2026 | 18,15 | 18,30 | 18,00 | 18,10 | 2,84% | - |
| 05.01.2026 | 18,20 | 18,23 | 17,60 | 17,60 | 0,00% | - |
| 02.01.2026 | 17,98 | 18,10 | 17,60 | 17,60 | -0,28% | - |
| 30.12.2025 | 17,83 | 18,03 | 17,65 | 17,65 | -0,56% | - |
| 29.12.2025 | 17,75 | 17,95 | 17,75 | 17,75 | -0,28% | - |
| 23.12.2025 | 17,80 | 18,05 | 17,80 | 17,80 | 0,28% | - |
| 16.12.2025 | 17,78 | 17,78 | 17,75 | 17,75 | -1,11% | - |
| 11.12.2025 | 18,03 | 18,03 | 17,80 | 17,95 | 0,14% | - |
| 10.12.2025 | 18,25 | 18,30 | 17,93 | 17,93 | -0,69% | - |
| 09.12.2025 | 18,00 | 18,33 | 17,98 | 18,05 | 1,69% | - |
| 08.12.2025 | 18,08 | 18,08 | 17,75 | 17,75 | 0,00% | - |
| 05.12.2025 | 17,98 | 18,13 | 17,75 | 17,75 | 0,28% | - |
| 04.12.2025 | 17,98 | 18,05 | 17,70 | 17,70 | 0,00% | - |
| 03.12.2025 | 17,88 | 17,98 | 17,70 | 17,70 | 0,28% | - |
| 02.12.2025 | 17,88 | 17,95 | 17,65 | 17,65 | 0,28% | - |
| 01.12.2025 | 17,83 | 17,90 | 17,60 | 17,60 | 0,57% | - |
| 28.11.2025 | 17,85 | 17,85 | 17,50 | 17,50 | 0,00% | - |
| 27.11.2025 | 18,00 | 18,00 | 17,50 | 17,50 | -0,28% | - |
| 26.11.2025 | 17,95 | 17,98 | 17,55 | 17,55 | 0,00% | - |
| 25.11.2025 | 17,98 | 18,08 | 17,55 | 17,55 | -1,13% | - |
| 24.11.2025 | 17,70 | 18,00 | 17,63 | 17,75 | 0,85% | - |
| 21.11.2025 | 18,03 | 18,03 | 17,60 | 17,60 | -0,28% | - |
| 20.11.2025 | 17,98 | 18,43 | 17,65 | 17,65 | 0,57% | - |
| 19.11.2025 | 17,80 | 18,05 | 17,55 | 17,55 | -1,82% | - |
| 18.11.2025 | 17,85 | 17,95 | 17,85 | 17,88 | 1,27% | - |
| 17.11.2025 | 17,95 | 18,03 | 17,65 | 17,65 | -0,56% | - |
| 14.11.2025 | 18,08 | 18,10 | 17,75 | 17,75 | 0,28% | - |
| 13.11.2025 | 18,03 | 18,10 | 17,70 | 17,70 | -0,28% | - |
| 12.11.2025 | 17,90 | 18,03 | 17,75 | 17,75 | 0,57% | - |
| 11.11.2025 | 17,90 | 17,93 | 17,65 | 17,65 | 0,00% | - |
| 10.11.2025 | 17,90 | 17,90 | 17,65 | 17,65 | 0,00% | - |
| 07.11.2025 | 18,05 | 18,10 | 17,65 | 17,65 | -3,16% | - |
| 06.11.2025 | 18,20 | 18,23 | 18,10 | 18,23 | -0,14% | - |
| 05.11.2025 | 18,18 | 18,25 | 18,15 | 18,25 | 1,67% | - |
| 04.11.2025 | 18,58 | 18,68 | 17,95 | 17,95 | -2,45% | - |
| 03.11.2025 | 18,78 | 18,78 | 18,40 | 18,40 | 3,95% | - |
| 30.10.2025 | 18,10 | 18,10 | 17,70 | 17,70 | 0,00% | - |
| 29.10.2025 | 18,15 | 18,20 | 17,70 | 17,70 | -0,84% | - |
| 28.10.2025 | 17,98 | 18,33 | 17,85 | 17,85 | 0,85% | - |
| 27.10.2025 | 18,05 | 18,08 | 17,70 | 17,70 | -0,56% | - |
| 24.10.2025 | 17,98 | 18,13 | 17,80 | 17,80 | 0,56% | - |
| 23.10.2025 | 17,93 | 18,03 | 17,70 | 17,70 | -0,28% | - |
| 22.10.2025 | 17,95 | 18,08 | 17,75 | 17,75 | 0,28% | - |
| 21.10.2025 | 18,13 | 18,13 | 17,70 | 17,70 | -0,84% | - |
| 20.10.2025 | 18,13 | 18,15 | 17,85 | 17,85 | -0,28% | - |
| 17.10.2025 | 18,18 | 18,25 | 17,90 | 17,90 | 0,00% | - |
| 16.10.2025 | 18,23 | 18,23 | 17,90 | 17,90 | 0,56% | - |
| 15.10.2025 | 18,25 | 18,28 | 17,80 | 17,80 | -1,93% | - |
| 14.10.2025 | 18,40 | 18,50 | 18,13 | 18,15 | -0,27% | - |
| 13.10.2025 | 18,68 | 18,73 | 18,20 | 18,20 | -0,55% | - |
| 10.10.2025 | 18,70 | 18,78 | 18,30 | 18,30 | -0,54% | - |
| 09.10.2025 | 18,65 | 18,80 | 18,40 | 18,40 | 0,27% | - |
| 08.10.2025 | 18,73 | 18,80 | 18,35 | 18,35 | -0,81% | - |
| 07.10.2025 | 18,95 | 19,03 | 18,50 | 18,50 | -2,12% | - |
| 06.10.2025 | 19,38 | 19,38 | 18,68 | 18,90 | -1,31% | - |
| 03.10.2025 | 19,33 | 19,38 | 19,15 | 19,15 | 0,26% | - |
| 02.10.2025 | 19,33 | 19,35 | 19,10 | 19,10 | -0,26% | - |
| 01.10.2025 | 19,38 | 19,40 | 19,15 | 19,15 | 0,52% | - |
| 30.09.2025 | 19,45 | 19,50 | 19,05 | 19,05 | -0,26% | - |
| 29.09.2025 | 19,48 | 19,53 | 19,10 | 19,10 | -0,26% | - |
| 26.09.2025 | 19,48 | 19,50 | 19,15 | 19,15 | 0,79% | - |
| 25.09.2025 | 19,30 | 19,48 | 19,00 | 19,00 | 0,00% | - |
| 24.09.2025 | 19,33 | 19,40 | 19,00 | 19,00 | 0,26% | - |
| 23.09.2025 | 19,33 | 19,38 | 18,95 | 18,95 | -0,52% | - |
| 22.09.2025 | 19,53 | 19,53 | 19,05 | 19,05 | -0,78% | - |
| 19.09.2025 | 19,45 | 19,55 | 19,20 | 19,20 | 0,26% | - |
| 18.09.2025 | 19,55 | 19,60 | 19,15 | 19,15 | -2,54% | - |
| 17.09.2025 | 19,63 | 19,65 | 19,60 | 19,65 | 1,81% | - |
| 16.09.2025 | 19,63 | 19,70 | 19,30 | 19,30 | -0,26% | - |
| 15.09.2025 | 19,35 | 20,08 | 19,13 | 19,35 | 0,00% | - |
| 12.09.2025 | 19,70 | 19,70 | 19,28 | 19,35 | 0,00% | - |