17,800€
2,01%
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,83 | 17,85 | 17,70 | 17,70 | -0,56% | - |
| 10.04.2025 | 17,80 | 18,15 | 17,70 | 17,80 | 0,00% | - |
| 09.04.2025 | 17,70 | 17,90 | 17,68 | 17,80 | -0,42% | - |
| 08.04.2025 | 17,88 | 17,95 | 17,78 | 17,88 | 0,42% | - |
| 07.04.2025 | 17,90 | 17,98 | 17,68 | 17,80 | -0,56% | - |
| 04.04.2025 | 18,70 | 18,78 | 17,75 | 17,90 | -4,41% | - |
| 03.04.2025 | 18,68 | 18,75 | 18,65 | 18,73 | 0,00% | - |
| 02.04.2025 | 18,68 | 18,75 | 18,65 | 18,73 | 0,27% | - |
| 01.04.2025 | 18,65 | 18,90 | 18,65 | 18,68 | -0,93% | - |
| 31.03.2025 | 18,83 | 18,90 | 18,80 | 18,85 | 0,00% | - |
| 28.03.2025 | 18,90 | 18,98 | 18,80 | 18,85 | -0,40% | - |
| 27.03.2025 | 18,95 | 19,05 | 18,90 | 18,93 | -0,26% | - |
| 26.03.2025 | 18,95 | 19,15 | 18,95 | 18,98 | -0,13% | - |
| 25.03.2025 | 19,05 | 19,08 | 18,95 | 19,00 | -0,13% | - |
| 24.03.2025 | 18,80 | 19,03 | 18,78 | 19,03 | 1,20% | - |
| 21.03.2025 | 19,13 | 19,20 | 18,70 | 18,80 | -1,70% | - |
| 20.03.2025 | 18,95 | 19,25 | 18,95 | 19,13 | 0,79% | - |
| 19.03.2025 | 18,75 | 19,05 | 18,75 | 18,98 | 0,26% | - |
| 18.03.2025 | 19,00 | 19,08 | 18,88 | 18,93 | -0,39% | - |
| 17.03.2025 | 18,95 | 19,08 | 18,93 | 19,00 | -0,52% | - |
| 14.03.2025 | 18,98 | 19,20 | 18,93 | 19,10 | 0,66% | - |
| 13.03.2025 | 19,15 | 19,23 | 18,98 | 18,98 | -1,17% | - |
| 12.03.2025 | 19,05 | 19,35 | 19,03 | 19,20 | 0,79% | - |
| 11.03.2025 | 18,65 | 19,38 | 18,65 | 19,05 | 1,06% | - |
| 10.03.2025 | 18,70 | 18,85 | 18,68 | 18,85 | 0,67% | - |
| 07.03.2025 | 18,43 | 18,73 | 18,38 | 18,73 | 1,77% | - |
| 06.03.2025 | 18,58 | 18,70 | 18,35 | 18,40 | -0,67% | - |
| 05.03.2025 | 18,58 | 18,65 | 18,45 | 18,53 | -0,54% | - |
| 04.03.2025 | 18,63 | 18,70 | 18,48 | 18,63 | -0,40% | - |
| 03.03.2025 | 18,35 | 18,95 | 18,35 | 18,70 | 0,94% | - |
| 28.02.2025 | 18,45 | 18,78 | 18,43 | 18,53 | 0,27% | - |
| 27.02.2025 | 18,63 | 18,70 | 18,48 | 18,48 | -0,94% | - |
| 26.02.2025 | 18,05 | 18,85 | 18,05 | 18,65 | 3,18% | - |
| 25.02.2025 | 17,95 | 18,15 | 17,93 | 18,08 | 0,56% | - |
| 24.02.2025 | 17,88 | 18,00 | 17,88 | 17,98 | 0,56% | - |
| 21.02.2025 | 17,80 | 18,10 | 17,80 | 17,88 | -0,56% | - |
| 20.02.2025 | 17,55 | 18,13 | 17,55 | 17,98 | 1,27% | - |
| 19.02.2025 | 17,73 | 17,75 | 17,55 | 17,75 | 0,00% | - |
| 18.02.2025 | 17,70 | 17,88 | 17,65 | 17,75 | 0,42% | - |
| 17.02.2025 | 17,73 | 17,83 | 17,55 | 17,68 | -0,28% | - |
| 14.02.2025 | 17,90 | 18,15 | 17,63 | 17,73 | -0,70% | - |
| 13.02.2025 | 18,08 | 18,10 | 17,85 | 17,85 | -0,70% | - |
| 12.02.2025 | 17,20 | 18,08 | 17,18 | 17,98 | 4,51% | - |
| 11.02.2025 | 17,20 | 17,23 | 17,18 | 17,20 | 0,00% | - |
| 10.02.2025 | 17,35 | 17,38 | 17,08 | 17,20 | -1,01% | - |
| 07.02.2025 | 17,48 | 17,55 | 17,35 | 17,38 | -0,57% | - |
| 06.02.2025 | 17,40 | 17,63 | 17,40 | 17,48 | -0,85% | - |
| 05.02.2025 | 17,75 | 17,90 | 17,58 | 17,63 | -0,70% | - |
| 04.02.2025 | 17,93 | 18,00 | 17,60 | 17,75 | -0,84% | - |
| 03.02.2025 | 18,53 | 18,63 | 17,90 | 17,90 | -3,50% | - |
| 31.01.2025 | 19,15 | 19,18 | 18,43 | 18,55 | -3,26% | - |
| 30.01.2025 | 18,85 | 19,20 | 18,85 | 19,18 | 0,66% | - |
| 29.01.2025 | 19,50 | 19,75 | 18,73 | 19,05 | -3,42% | - |
| 28.01.2025 | 19,70 | 19,78 | 19,68 | 19,73 | 0,25% | - |
| 27.01.2025 | 19,48 | 19,68 | 19,45 | 19,68 | 0,90% | - |
| 24.01.2025 | 19,45 | 19,53 | 19,45 | 19,50 | 0,13% | - |
| 23.01.2025 | 19,73 | 19,80 | 19,48 | 19,48 | -1,39% | - |
| 22.01.2025 | 19,50 | 19,75 | 19,50 | 19,75 | 0,25% | - |
| 21.01.2025 | 19,88 | 19,98 | 19,65 | 19,70 | -0,88% | - |
| 20.01.2025 | 20,13 | 20,50 | 19,68 | 19,88 | -1,36% | - |
| 17.01.2025 | 20,13 | 20,18 | 20,10 | 20,15 | 0,25% | - |
| 16.01.2025 | 19,95 | 20,15 | 19,90 | 20,10 | 0,63% | - |
| 15.01.2025 | 19,90 | 20,10 | 19,85 | 19,98 | 0,38% | - |
| 14.01.2025 | 19,83 | 20,25 | 19,83 | 19,90 | 0,25% | - |
| 13.01.2025 | 19,83 | 19,93 | 19,83 | 19,85 | -0,13% | - |
| 10.01.2025 | 19,83 | 19,98 | 19,75 | 19,88 | 0,13% | - |
| 09.01.2025 | 19,55 | 20,15 | 19,53 | 19,85 | 1,53% | - |
| 08.01.2025 | 19,65 | 19,73 | 19,55 | 19,55 | -0,51% | - |
| 07.01.2025 | 19,63 | 19,70 | 19,60 | 19,65 | 0,00% | - |
| 06.01.2025 | 19,40 | 19,65 | 19,40 | 19,65 | 0,26% | - |
| 03.01.2025 | 19,63 | 19,70 | 19,60 | 19,60 | -0,13% | - |
| 02.01.2025 | 19,63 | 19,90 | 19,60 | 19,63 | 0,00% | - |
| 30.12.2024 | 19,60 | 21,38 | 19,60 | 19,63 | -0,13% | - |
| 27.12.2024 | 19,65 | 19,70 | 19,63 | 19,65 | -0,25% | - |
| 23.12.2024 | 19,75 | 19,78 | 19,68 | 19,70 | -0,25% | - |
| 20.12.2024 | 20,08 | 20,15 | 19,70 | 19,75 | -1,62% | - |
| 19.12.2024 | 19,98 | 20,18 | 19,90 | 20,08 | 0,12% | - |
| 18.12.2024 | 20,13 | 20,18 | 19,95 | 20,05 | -0,50% | - |
| 17.12.2024 | 20,08 | 20,23 | 19,85 | 20,15 | 0,12% | - |
| 16.12.2024 | 20,08 | 20,35 | 20,03 | 20,13 | 0,37% | - |
| 13.12.2024 | 20,70 | 20,85 | 19,90 | 20,05 | -3,14% | - |
| 12.12.2024 | 20,95 | 21,00 | 20,65 | 20,70 | -1,19% | - |
| 11.12.2024 | 20,70 | 21,10 | 20,70 | 20,95 | 0,00% | - |
| 10.12.2024 | 20,70 | 21,45 | 20,70 | 20,95 | 0,00% | - |
| 09.12.2024 | 20,50 | 21,25 | 20,50 | 20,95 | 0,96% | - |
| 06.12.2024 | 20,50 | 20,85 | 20,50 | 20,75 | -0,24% | - |
| 05.12.2024 | 20,45 | 21,30 | 20,30 | 20,80 | 1,71% | - |
| 04.12.2024 | 20,50 | 20,80 | 20,08 | 20,45 | -1,45% | - |
| 03.12.2024 | 20,30 | 20,75 | 20,30 | 20,75 | 0,73% | - |
| 02.12.2024 | 20,08 | 20,65 | 19,85 | 20,60 | 2,74% | - |
| 29.11.2024 | 20,00 | 20,40 | 19,45 | 20,05 | -0,99% | - |
| 28.11.2024 | 20,00 | 20,30 | 20,00 | 20,25 | 0,00% | - |
| 27.11.2024 | 20,30 | 20,60 | 20,15 | 20,25 | -1,22% | - |
| 26.11.2024 | 20,28 | 20,80 | 20,20 | 20,50 | 1,23% | - |
| 25.11.2024 | 20,50 | 20,90 | 19,65 | 20,25 | -2,41% | - |
| 22.11.2024 | 20,50 | 20,80 | 20,50 | 20,75 | 0,24% | - |
| 21.11.2024 | 20,35 | 20,95 | 20,33 | 20,70 | 1,72% | - |
| 20.11.2024 | 20,50 | 20,80 | 20,30 | 20,35 | -0,49% | - |
| 19.11.2024 | 20,80 | 21,10 | 20,45 | 20,45 | -3,08% | - |
| 18.11.2024 | 21,25 | 21,30 | 21,00 | 21,10 | -0,71% | - |