21,200€
1,44%
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 21,25 | 21,35 | 21,10 | 21,20 | -0,24% | - |
| 17.10.2024 | 21,30 | 21,45 | 21,25 | 21,25 | -0,23% | - |
| 16.10.2024 | 21,30 | 21,70 | 20,45 | 21,30 | 0,00% | - |
| 15.10.2024 | 21,10 | 21,45 | 21,05 | 21,30 | -0,23% | - |
| 14.10.2024 | 21,55 | 21,90 | 21,20 | 21,35 | -0,93% | - |
| 11.10.2024 | 21,50 | 22,20 | 21,45 | 21,55 | -1,37% | - |
| 10.10.2024 | 21,60 | 22,15 | 21,15 | 21,85 | 1,16% | - |
| 09.10.2024 | 20,40 | 21,70 | 20,40 | 21,60 | 4,35% | - |
| 08.10.2024 | 20,13 | 21,50 | 20,03 | 20,70 | 2,99% | - |
| 07.10.2024 | 19,58 | 20,15 | 19,30 | 20,10 | 2,68% | - |
| 04.10.2024 | 18,25 | 20,40 | 18,25 | 19,58 | 6,24% | - |
| 03.10.2024 | 19,20 | 19,43 | 18,23 | 18,43 | -5,27% | - |
| 02.10.2024 | 19,25 | 19,60 | 19,25 | 19,45 | 0,00% | - |
| 01.10.2024 | 19,40 | 19,70 | 19,40 | 19,45 | -0,64% | - |
| 30.09.2024 | 19,90 | 19,90 | 19,58 | 19,58 | -1,51% | - |
| 27.09.2024 | 19,83 | 19,90 | 19,80 | 19,88 | 0,13% | - |
| 26.09.2024 | 19,88 | 19,90 | 19,78 | 19,85 | -0,13% | - |
| 25.09.2024 | 19,75 | 19,90 | 19,75 | 19,88 | 0,63% | - |
| 24.09.2024 | 19,88 | 19,93 | 19,75 | 19,75 | -0,75% | - |
| 23.09.2024 | 19,45 | 19,90 | 19,45 | 19,90 | 1,14% | - |
| 20.09.2024 | 19,75 | 19,93 | 19,63 | 19,68 | -1,13% | - |
| 19.09.2024 | 19,55 | 19,90 | 19,55 | 19,90 | 1,14% | - |
| 18.09.2024 | 19,60 | 19,68 | 19,50 | 19,68 | 0,38% | - |
| 17.09.2024 | 20,00 | 20,00 | 19,35 | 19,60 | -1,88% | - |
| 16.09.2024 | 19,85 | 19,98 | 19,83 | 19,98 | 0,13% | - |
| 13.09.2024 | 18,40 | 20,30 | 18,40 | 19,95 | 5,70% | - |
| 12.09.2024 | 18,98 | 19,03 | 18,80 | 18,88 | -0,40% | - |
| 11.09.2024 | 18,85 | 18,98 | 18,85 | 18,95 | 0,66% | - |
| 10.09.2024 | 18,75 | 18,93 | 18,75 | 18,83 | -0,53% | - |
| 09.09.2024 | 18,88 | 18,98 | 18,88 | 18,93 | 0,26% | - |
| 06.09.2024 | 18,88 | 18,90 | 18,85 | 18,88 | 0,00% | - |
| 05.09.2024 | 19,05 | 19,05 | 18,85 | 18,88 | -0,79% | - |
| 04.09.2024 | 18,98 | 19,03 | 18,98 | 19,03 | 0,40% | - |
| 03.09.2024 | 18,80 | 18,95 | 18,80 | 18,95 | 0,80% | 51,00 |
| 02.09.2024 | 18,80 | 20,40 | 18,58 | 18,80 | -1,05% | - |
| 30.08.2024 | 18,98 | 19,03 | 18,93 | 19,00 | 1,33% | - |
| 29.08.2024 | 18,93 | 18,95 | 18,75 | 18,75 | -0,92% | - |
| 28.08.2024 | 18,90 | 18,93 | 18,85 | 18,93 | 0,13% | - |
| 27.08.2024 | 18,70 | 18,90 | 18,70 | 18,90 | 0,13% | - |
| 26.08.2024 | 18,70 | 18,88 | 18,70 | 18,88 | 0,00% | - |
| 23.08.2024 | 18,70 | 18,93 | 18,70 | 18,88 | 0,00% | - |
| 22.08.2024 | 18,65 | 18,93 | 18,65 | 18,88 | 0,27% | - |
| 21.08.2024 | 18,78 | 18,83 | 18,78 | 18,83 | 0,40% | - |
| 20.08.2024 | 18,65 | 18,88 | 18,65 | 18,75 | -0,66% | - |
| 19.08.2024 | 18,65 | 18,88 | 18,65 | 18,88 | -0,40% | - |
| 16.08.2024 | 18,80 | 18,95 | 18,60 | 18,95 | 0,93% | - |
| 15.08.2024 | 18,63 | 18,85 | 18,63 | 18,78 | 0,94% | - |
| 14.08.2024 | 18,85 | 18,93 | 18,60 | 18,60 | -1,33% | - |
| 13.08.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 12.08.2024 | 18,88 | 18,88 | 18,83 | 18,85 | -0,13% | - |
| 09.08.2024 | 18,65 | 19,25 | 18,65 | 18,88 | 0,27% | - |
| 08.08.2024 | 18,65 | 18,93 | 18,65 | 18,83 | -0,13% | - |
| 07.08.2024 | 18,95 | 18,95 | 18,85 | 18,85 | -0,53% | - |
| 06.08.2024 | 18,85 | 18,98 | 18,85 | 18,95 | 0,40% | - |
| 05.08.2024 | 19,43 | 19,43 | 18,78 | 18,88 | -3,08% | - |
| 02.08.2024 | 19,48 | 19,55 | 19,48 | 19,48 | 0,00% | - |
| 01.08.2024 | 19,35 | 19,60 | 19,35 | 19,48 | -0,13% | - |
| 31.07.2024 | 19,33 | 19,50 | 19,33 | 19,50 | 0,91% | - |
| 30.07.2024 | 19,05 | 19,33 | 19,05 | 19,33 | 0,39% | - |
| 29.07.2024 | 19,25 | 19,25 | 19,18 | 19,25 | 0,13% | - |
| 26.07.2024 | 18,95 | 19,23 | 18,95 | 19,23 | 0,13% | - |
| 25.07.2024 | 19,53 | 19,53 | 18,90 | 19,20 | -1,66% | - |
| 24.07.2024 | 19,55 | 19,75 | 19,50 | 19,53 | -1,14% | - |
| 23.07.2024 | 19,45 | 19,75 | 19,45 | 19,75 | 0,25% | - |
| 22.07.2024 | 19,63 | 19,73 | 19,63 | 19,70 | 1,29% | - |
| 19.07.2024 | 19,38 | 19,45 | 19,13 | 19,45 | 0,52% | - |
| 18.07.2024 | 19,30 | 19,38 | 19,20 | 19,35 | 0,39% | - |
| 17.07.2024 | 19,05 | 19,43 | 19,05 | 19,28 | -0,26% | - |
| 16.07.2024 | 18,93 | 19,33 | 18,93 | 19,33 | 2,79% | - |
| 15.07.2024 | 18,68 | 18,80 | 18,65 | 18,80 | 0,67% | - |
| 12.07.2024 | 18,45 | 18,73 | 18,45 | 18,68 | 0,81% | - |
| 11.07.2024 | 18,90 | 18,90 | 18,53 | 18,53 | -1,72% | - |
| 10.07.2024 | 18,90 | 19,20 | 18,83 | 18,85 | -1,05% | - |
| 09.07.2024 | 18,35 | 19,05 | 18,35 | 19,05 | 2,83% | - |
| 08.07.2024 | 18,65 | 18,68 | 18,53 | 18,53 | -0,67% | - |
| 05.07.2024 | 18,73 | 18,73 | 18,65 | 18,65 | -0,27% | - |
| 04.07.2024 | 18,45 | 18,70 | 18,45 | 18,70 | 0,00% | - |
| 03.07.2024 | 18,45 | 18,70 | 18,45 | 18,70 | 0,67% | - |
| 02.07.2024 | 18,35 | 18,65 | 17,95 | 18,58 | 0,00% | - |
| 01.07.2024 | 18,45 | 18,65 | 18,45 | 18,58 | -0,40% | - |
| 28.06.2024 | 18,88 | 18,88 | 18,65 | 18,65 | -0,67% | - |
| 27.06.2024 | 18,85 | 19,03 | 18,78 | 18,78 | -1,44% | - |
| 26.06.2024 | 19,05 | 19,18 | 18,95 | 19,05 | 0,00% | - |
| 25.06.2024 | 18,85 | 19,10 | 18,85 | 19,05 | -0,26% | - |
| 24.06.2024 | 18,65 | 19,10 | 18,63 | 19,10 | 1,46% | - |
| 21.06.2024 | 18,65 | 18,90 | 18,65 | 18,83 | 0,67% | - |
| 20.06.2024 | 19,05 | 19,05 | 18,68 | 18,70 | -1,84% | - |
| 19.06.2024 | 18,80 | 19,05 | 18,80 | 19,05 | 0,13% | - |
| 18.06.2024 | 19,08 | 19,10 | 19,00 | 19,03 | -0,26% | - |
| 17.06.2024 | 19,45 | 19,45 | 18,18 | 19,08 | -2,80% | - |
| 14.06.2024 | 19,88 | 19,88 | 19,63 | 19,63 | -2,12% | - |
| 13.06.2024 | 20,18 | 20,20 | 19,93 | 20,05 | 0,12% | - |
| 12.06.2024 | 20,40 | 20,40 | 19,98 | 20,03 | -0,62% | - |
| 11.06.2024 | 19,65 | 20,15 | 19,65 | 20,15 | 1,26% | - |
| 10.06.2024 | 19,70 | 19,98 | 19,70 | 19,90 | 0,13% | - |
| 07.06.2024 | 19,45 | 19,88 | 19,45 | 19,88 | 1,15% | - |
| 06.06.2024 | 19,25 | 20,00 | 19,25 | 19,65 | 0,26% | - |
| 05.06.2024 | 19,85 | 19,85 | 19,43 | 19,60 | -0,76% | - |
| 04.06.2024 | 19,45 | 19,78 | 19,45 | 19,75 | 0,38% | - |
| 03.06.2024 | 19,85 | 20,23 | 19,30 | 19,68 | -2,11% | - |