17,900€
3,47%
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 17,75 | 17,95 | 17,75 | 17,90 | 0,56% | - |
| 25.06.2026 | 17,78 | 17,85 | 17,73 | 17,80 | 0,00% | - |
| 24.06.2026 | 17,90 | 17,98 | 17,75 | 17,80 | 2,30% | 5.100,00 |
| 23.06.2026 | 17,85 | 18,00 | 17,40 | 17,40 | -0,29% | 4.807,00 |
| 22.06.2026 | 18,00 | 18,00 | 17,45 | 17,45 | -2,79% | - |
| 19.06.2026 | 17,85 | 18,00 | 17,85 | 17,95 | 3,16% | - |
| 18.06.2026 | 17,95 | 18,00 | 17,40 | 17,40 | -2,93% | 720,00 |
| 17.06.2026 | 17,95 | 18,08 | 17,93 | 17,93 | -0,14% | 6.545,00 |
| 16.06.2026 | 18,05 | 18,13 | 17,88 | 17,95 | -0,28% | - |
| 15.06.2026 | 18,05 | 18,40 | 17,90 | 18,00 | 0,42% | - |
| 12.06.2026 | 18,25 | 18,25 | 17,65 | 17,93 | -1,78% | 570,00 |
| 11.06.2026 | 18,00 | 18,30 | 17,98 | 18,25 | 1,53% | 1.615,00 |
| 10.06.2026 | 18,00 | 18,33 | 17,63 | 17,98 | -0,14% | 1.400,00 |
| 09.06.2026 | 18,13 | 18,15 | 17,85 | 18,00 | -0,55% | 3.465,00 |
| 08.06.2026 | 17,88 | 18,13 | 17,85 | 18,10 | 5,23% | - |
| 05.06.2026 | 18,10 | 18,13 | 17,20 | 17,20 | -2,55% | - |
| 04.06.2026 | 18,15 | 18,18 | 17,65 | 17,65 | -2,75% | 7.030,00 |
| 03.06.2026 | 18,15 | 18,23 | 18,13 | 18,15 | -0,27% | - |
| 02.06.2026 | 18,40 | 18,45 | 18,13 | 18,20 | -0,82% | 5.040,00 |
| 01.06.2026 | 18,35 | 18,68 | 18,25 | 18,35 | 0,27% | - |
| 29.05.2026 | 18,20 | 18,43 | 18,20 | 18,30 | 0,55% | 10.584,00 |
| 28.05.2026 | 18,30 | 18,50 | 18,15 | 18,20 | 1,68% | - |
| 27.05.2026 | 17,50 | 18,90 | 17,45 | 17,90 | -1,92% | 170,00 |
| 26.05.2026 | 18,58 | 18,98 | 18,25 | 18,25 | -2,41% | 576,00 |
| 25.05.2026 | 18,50 | 18,85 | 18,43 | 18,70 | 2,05% | 380,00 |
| 22.05.2026 | 18,15 | 18,40 | 18,10 | 18,33 | 0,96% | - |
| 21.05.2026 | 17,95 | 18,20 | 17,95 | 18,15 | 0,83% | - |
| 20.05.2026 | 18,20 | 18,28 | 17,95 | 18,00 | -1,10% | 224,00 |
| 19.05.2026 | 18,20 | 18,38 | 18,15 | 18,20 | -0,27% | - |
| 18.05.2026 | 18,00 | 18,25 | 18,00 | 18,25 | 0,83% | - |
| 15.05.2026 | 17,83 | 18,15 | 17,80 | 18,10 | 3,43% | - |
| 14.05.2026 | 18,15 | 18,15 | 17,50 | 17,50 | -3,31% | - |
| 13.05.2026 | 18,10 | 18,15 | 17,98 | 18,10 | 0,28% | - |
| 12.05.2026 | 17,95 | 18,05 | 17,90 | 18,05 | 0,28% | - |
| 11.05.2026 | 17,95 | 18,00 | 17,95 | 18,00 | 0,00% | - |
| 08.05.2026 | 17,95 | 18,00 | 17,83 | 18,00 | 0,56% | 2.997,00 |
| 07.05.2026 | 18,00 | 18,08 | 17,90 | 17,90 | 2,29% | - |
| 06.05.2026 | 18,20 | 18,20 | 17,50 | 17,50 | -2,78% | - |
| 05.05.2026 | 17,95 | 18,05 | 17,90 | 18,00 | 0,56% | - |
| 04.05.2026 | 17,95 | 17,95 | 17,83 | 17,90 | 0,28% | - |
| 30.04.2026 | 17,75 | 17,90 | 17,70 | 17,85 | -0,28% | - |
| 29.04.2026 | 18,10 | 18,10 | 17,83 | 17,90 | -0,56% | - |
| 28.04.2026 | 18,00 | 18,00 | 17,98 | 18,00 | 0,00% | - |
| 27.04.2026 | 17,90 | 18,05 | 17,90 | 18,00 | 0,00% | - |
| 24.04.2026 | 17,95 | 18,00 | 17,93 | 18,00 | 0,28% | - |
| 23.04.2026 | 17,83 | 18,05 | 17,80 | 17,95 | -0,28% | - |
| 22.04.2026 | 18,10 | 18,10 | 17,88 | 18,00 | 0,84% | - |
| 21.04.2026 | 17,95 | 18,00 | 17,78 | 17,85 | -0,28% | - |
| 20.04.2026 | 18,00 | 18,25 | 17,60 | 17,90 | 1,13% | - |
| 17.04.2026 | 18,05 | 18,35 | 17,70 | 17,70 | -1,94% | - |
| 16.04.2026 | 18,10 | 18,10 | 17,98 | 18,05 | 0,28% | - |
| 15.04.2026 | 18,00 | 18,00 | 17,95 | 18,00 | -0,14% | - |
| 14.04.2026 | 18,10 | 18,10 | 17,98 | 18,03 | -0,41% | - |
| 13.04.2026 | 17,90 | 18,18 | 17,88 | 18,10 | 2,55% | - |
| 10.04.2026 | 18,25 | 18,30 | 17,65 | 17,65 | -0,84% | - |
| 09.04.2026 | 18,05 | 18,65 | 17,80 | 17,80 | -1,66% | - |
| 08.04.2026 | 18,80 | 18,88 | 17,80 | 18,10 | 0,98% | - |
| 07.04.2026 | 17,90 | 17,95 | 17,68 | 17,93 | 0,14% | - |
| 02.04.2026 | 17,40 | 17,90 | 17,40 | 17,90 | 0,14% | - |
| 01.04.2026 | 18,15 | 18,20 | 17,83 | 17,88 | -1,24% | - |
| 31.03.2026 | 18,03 | 18,10 | 17,88 | 18,10 | 1,40% | - |
| 30.03.2026 | 17,80 | 17,95 | 17,80 | 17,85 | 0,28% | - |
| 27.03.2026 | 18,05 | 18,05 | 17,80 | 17,80 | -1,11% | - |
| 26.03.2026 | 17,95 | 18,10 | 17,95 | 18,00 | 2,86% | - |
| 25.03.2026 | 18,20 | 18,20 | 17,50 | 17,50 | -3,85% | - |
| 24.03.2026 | 17,90 | 18,20 | 17,90 | 18,20 | 0,55% | - |
| 23.03.2026 | 17,75 | 18,15 | 17,73 | 18,10 | 0,56% | - |
| 20.03.2026 | 18,25 | 18,33 | 17,80 | 18,00 | 1,12% | - |
| 19.03.2026 | 18,10 | 18,35 | 17,80 | 17,80 | -2,20% | - |
| 18.03.2026 | 18,48 | 18,48 | 18,20 | 18,20 | -0,27% | - |
| 17.03.2026 | 18,08 | 18,53 | 18,08 | 18,25 | 0,00% | - |
| 16.03.2026 | 18,43 | 18,45 | 18,23 | 18,25 | 0,00% | - |
| 13.03.2026 | 18,15 | 18,43 | 18,15 | 18,25 | 0,27% | - |
| 12.03.2026 | 18,05 | 18,30 | 18,05 | 18,20 | 3,12% | - |
| 11.03.2026 | 17,95 | 18,15 | 17,65 | 17,65 | -1,40% | - |
| 10.03.2026 | 18,00 | 18,20 | 17,90 | 17,90 | -1,38% | - |
| 09.03.2026 | 17,38 | 18,15 | 17,38 | 18,15 | 0,55% | - |
| 06.03.2026 | 18,20 | 18,20 | 17,88 | 18,05 | -0,28% | - |
| 05.03.2026 | 17,95 | 18,10 | 17,90 | 18,10 | 0,28% | - |
| 04.03.2026 | 17,85 | 18,05 | 17,85 | 18,05 | 0,00% | - |
| 03.03.2026 | 17,95 | 18,10 | 17,90 | 18,05 | -0,28% | - |
| 02.03.2026 | 17,68 | 18,10 | 17,68 | 18,10 | 0,28% | - |
| 27.02.2026 | 18,15 | 18,15 | 18,00 | 18,05 | 2,27% | - |
| 26.02.2026 | 18,10 | 18,15 | 17,65 | 17,65 | -2,75% | - |
| 25.02.2026 | 18,10 | 18,15 | 18,05 | 18,15 | 0,28% | - |
| 24.02.2026 | 18,05 | 18,15 | 18,05 | 18,10 | 0,28% | - |
| 23.02.2026 | 18,00 | 18,08 | 18,00 | 18,05 | 0,00% | - |
| 20.02.2026 | 18,10 | 18,10 | 18,00 | 18,05 | 0,00% | - |
| 19.02.2026 | 17,95 | 18,05 | 17,95 | 18,05 | 0,28% | - |
| 18.02.2026 | 18,15 | 18,15 | 17,95 | 18,00 | -0,55% | - |
| 17.02.2026 | 18,00 | 18,15 | 18,00 | 18,10 | 0,00% | - |
| 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% | - |