18,175€
0,14%
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 18,18 | 18,25 | 18,15 | 18,18 | 1,54% | - |
| 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% | - |
| 11.09.2025 | 19,70 | 19,78 | 19,35 | 19,35 | -0,26% | - |
| 10.09.2025 | 19,18 | 19,85 | 19,15 | 19,40 | 2,51% | - |
| 08.09.2025 | 18,83 | 18,95 | 18,80 | 18,93 | 1,75% | - |
| 05.09.2025 | 18,85 | 18,93 | 18,60 | 18,60 | -1,20% | - |
| 04.09.2025 | 19,08 | 19,18 | 18,78 | 18,83 | -0,13% | - |
| 03.09.2025 | 19,15 | 19,23 | 18,85 | 18,85 | -0,26% | - |
| 02.09.2025 | 19,13 | 19,28 | 18,90 | 18,90 | 0,00% | - |
| 01.09.2025 | 19,15 | 19,25 | 18,90 | 18,90 | 1,07% | - |
| 29.08.2025 | 19,03 | 19,30 | 18,70 | 18,70 | -1,45% | - |
| 28.08.2025 | 19,08 | 19,08 | 18,88 | 18,98 | -0,26% | - |
| 27.08.2025 | 19,08 | 19,10 | 18,95 | 19,03 | -0,26% | - |
| 26.08.2025 | 19,45 | 19,53 | 18,73 | 19,08 | -1,29% | - |
| 25.08.2025 | 19,83 | 19,83 | 19,33 | 19,33 | -2,28% | - |
| 22.08.2025 | 19,85 | 19,95 | 19,75 | 19,78 | -0,25% | - |
| 21.08.2025 | 19,83 | 19,90 | 19,73 | 19,83 | 0,25% | - |
| 20.08.2025 | 19,83 | 19,95 | 19,75 | 19,78 | -0,25% | - |
| 19.08.2025 | 19,05 | 20,08 | 19,03 | 19,83 | 4,20% | - |
| 18.08.2025 | 19,03 | 19,15 | 18,90 | 19,03 | 0,00% | - |
| 15.08.2025 | 18,85 | 19,08 | 18,80 | 19,03 | 0,93% | - |
| 14.08.2025 | 18,80 | 18,85 | 18,78 | 18,85 | 0,27% | - |
| 13.08.2025 | 18,83 | 18,83 | 18,75 | 18,80 | -0,13% | - |
| 12.08.2025 | 18,80 | 18,83 | 18,70 | 18,83 | 0,13% | - |
| 11.08.2025 | 18,78 | 18,90 | 18,73 | 18,80 | 0,13% | - |
| 08.08.2025 | 18,75 | 18,80 | 18,73 | 18,78 | 0,13% | - |
| 07.08.2025 | 18,80 | 18,85 | 18,75 | 18,75 | -0,27% | - |
| 06.08.2025 | 18,83 | 18,88 | 18,73 | 18,80 | 0,00% | - |
| 05.08.2025 | 18,88 | 18,88 | 18,80 | 18,80 | -0,40% | - |
| 04.08.2025 | 18,95 | 18,95 | 18,75 | 18,88 | -0,40% | - |
| 01.08.2025 | 18,93 | 19,05 | 18,85 | 18,95 | -0,13% | - |
| 31.07.2025 | 18,85 | 19,08 | 18,83 | 18,98 | 0,66% | - |
| 30.07.2025 | 19,30 | 19,50 | 18,30 | 18,85 | -2,46% | - |
| 29.07.2025 | 19,48 | 19,53 | 19,33 | 19,33 | -0,51% | - |
| 28.07.2025 | 19,53 | 19,68 | 19,43 | 19,43 | -0,26% | - |
| 25.07.2025 | 19,83 | 19,83 | 19,18 | 19,48 | -1,39% | - |
| 24.07.2025 | 19,63 | 19,78 | 19,63 | 19,75 | 0,38% | - |
| 23.07.2025 | 19,73 | 19,75 | 19,65 | 19,68 | 0,00% | - |
| 22.07.2025 | 19,60 | 19,75 | 19,58 | 19,68 | 0,13% | - |
| 21.07.2025 | 19,73 | 19,78 | 19,65 | 19,65 | -0,25% | - |
| 18.07.2025 | 19,83 | 19,83 | 19,65 | 19,70 | -0,63% | - |
| 17.07.2025 | 19,70 | 19,85 | 19,70 | 19,83 | 0,76% | - |
| 16.07.2025 | 19,83 | 20,00 | 19,65 | 19,68 | -0,88% | - |
| 15.07.2025 | 19,78 | 19,88 | 19,75 | 19,85 | 0,76% | - |
| 14.07.2025 | 19,68 | 19,78 | 19,68 | 19,70 | -0,38% | - |
| 11.07.2025 | 19,80 | 19,80 | 19,70 | 19,78 | 0,13% | - |
| 10.07.2025 | 19,83 | 19,90 | 19,73 | 19,75 | -0,13% | - |
| 09.07.2025 | 19,55 | 19,78 | 19,53 | 19,78 | 1,15% | - |
| 08.07.2025 | 19,50 | 19,55 | 19,48 | 19,55 | 0,26% | - |
| 07.07.2025 | 19,75 | 19,80 | 19,50 | 19,50 | -1,27% | - |
| 04.07.2025 | 19,68 | 19,78 | 19,50 | 19,75 | 0,64% | - |
| 03.07.2025 | 19,55 | 19,90 | 19,55 | 19,63 | -1,13% | - |
| 02.07.2025 | 19,93 | 20,03 | 19,73 | 19,85 | -0,38% | - |
| 01.07.2025 | 19,93 | 20,13 | 19,80 | 19,93 | 0,38% | - |
| 30.06.2025 | 20,00 | 20,00 | 19,85 | 19,85 | -0,63% | - |
| 27.06.2025 | 19,65 | 19,98 | 19,65 | 19,98 | 0,63% | - |
| 26.06.2025 | 20,08 | 20,08 | 19,73 | 19,85 | -1,49% | - |
| 25.06.2025 | 19,13 | 20,63 | 19,13 | 20,15 | 5,22% | - |
| 24.06.2025 | 19,33 | 19,40 | 19,13 | 19,15 | -0,65% | - |
| 23.06.2025 | 19,10 | 19,35 | 19,03 | 19,28 | 0,78% | - |
| 20.06.2025 | 19,18 | 19,20 | 19,00 | 19,13 | -0,13% | - |
| 19.06.2025 | 19,13 | 19,20 | 19,08 | 19,15 | 0,13% | - |
| 18.06.2025 | 19,13 | 19,23 | 19,03 | 19,13 | 0,00% | - |
| 17.06.2025 | 19,08 | 19,33 | 19,05 | 19,13 | 0,00% | - |
| 16.06.2025 | 19,25 | 19,33 | 19,10 | 19,13 | -0,78% | - |
| 13.06.2025 | 19,18 | 19,28 | 19,13 | 19,28 | 0,13% | - |
| 12.06.2025 | 19,23 | 19,30 | 19,18 | 19,25 | 0,13% | - |
| 11.06.2025 | 19,03 | 19,30 | 19,00 | 19,23 | 0,92% | - |
| 10.06.2025 | 18,95 | 19,10 | 18,95 | 19,05 | 0,40% | - |
| 09.06.2025 | 18,98 | 19,00 | 18,93 | 18,98 | 0,00% | - |
| 06.06.2025 | 19,05 | 19,13 | 18,98 | 18,98 | -0,26% | - |
| 05.06.2025 | 18,75 | 19,15 | 18,75 | 19,03 | 0,53% | - |
| 04.06.2025 | 18,75 | 18,95 | 18,75 | 18,93 | -0,13% | - |
| 03.06.2025 | 19,00 | 19,03 | 18,90 | 18,95 | -0,39% | - |
| 02.06.2025 | 18,90 | 19,08 | 18,85 | 19,03 | 0,79% | - |
| 30.05.2025 | 18,85 | 19,05 | 18,85 | 18,88 | -0,92% | - |