19,550€
0,51%
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 18,98 | 19,05 | 18,88 | 19,05 | 0,53% | - |
| 28.05.2025 | 18,80 | 18,95 | 18,78 | 18,95 | 0,66% | - |
| 27.05.2025 | 18,80 | 18,88 | 18,78 | 18,83 | 0,00% | - |
| 26.05.2025 | 18,83 | 19,10 | 18,60 | 18,83 | 0,27% | - |
| 23.05.2025 | 18,80 | 18,83 | 18,68 | 18,78 | 0,00% | - |
| 22.05.2025 | 18,78 | 18,88 | 18,65 | 18,78 | 0,00% | - |
| 21.05.2025 | 18,95 | 19,05 | 18,60 | 18,78 | -1,05% | - |
| 20.05.2025 | 18,90 | 19,00 | 18,90 | 18,98 | 0,26% | - |
| 19.05.2025 | 18,80 | 19,00 | 18,80 | 18,93 | -0,26% | - |
| 16.05.2025 | 18,95 | 18,98 | 18,93 | 18,98 | 0,00% | - |
| 15.05.2025 | 18,95 | 19,03 | 18,93 | 18,98 | 0,00% | - |
| 14.05.2025 | 18,95 | 19,03 | 18,93 | 18,98 | 0,00% | - |
| 13.05.2025 | 19,25 | 19,33 | 18,98 | 18,98 | -1,56% | - |
| 12.05.2025 | 18,98 | 19,28 | 18,88 | 19,28 | 1,85% | - |
| 09.05.2025 | 18,70 | 18,95 | 18,70 | 18,93 | 0,26% | - |
| 08.05.2025 | 18,95 | 18,95 | 18,83 | 18,88 | -0,26% | - |
| 07.05.2025 | 18,95 | 18,98 | 18,90 | 18,93 | -0,26% | - |
| 06.05.2025 | 19,40 | 19,68 | 18,90 | 18,98 | -2,32% | - |
| 05.05.2025 | 18,78 | 19,70 | 18,78 | 19,43 | 3,60% | - |
| 02.05.2025 | 18,20 | 18,78 | 18,13 | 18,75 | 3,16% | - |
| 30.04.2025 | 17,80 | 18,30 | 17,75 | 18,18 | 1,39% | - |
| 29.04.2025 | 17,95 | 18,35 | 17,85 | 17,93 | -0,28% | - |
| 28.04.2025 | 18,00 | 18,03 | 17,88 | 17,98 | 0,00% | - |
| 25.04.2025 | 17,75 | 18,05 | 17,75 | 17,98 | 0,28% | - |
| 24.04.2025 | 18,05 | 18,18 | 17,88 | 17,93 | -0,55% | - |
| 23.04.2025 | 18,18 | 18,23 | 17,98 | 18,03 | -0,55% | - |
| 22.04.2025 | 18,10 | 18,18 | 18,05 | 18,13 | 0,14% | - |
| 17.04.2025 | 18,10 | 18,15 | 18,08 | 18,10 | 0,28% | - |
| 16.04.2025 | 17,75 | 18,25 | 17,70 | 18,05 | 1,55% | - |
| 15.04.2025 | 17,80 | 17,83 | 17,78 | 17,78 | -0,14% | - |
| 14.04.2025 | 17,78 | 17,93 | 17,70 | 17,80 | 0,00% | - |
| 11.04.2025 | 17,83 | 17,85 | 17,70 | 17,80 | 0,00% | - |
| 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% | - |