17,075€
2,86%
Echtzeit-Aktienkurs GRP. PARTOUCHE INH.EO 20
Bid:
Ask:
Aktienkurse zur GRP. PARTOUCHE INH.EO 20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 16,83 | 17,15 | 16,78 | 17,08 | 0,44% | 992,00 |
| 21.10.2026 | 17,35 | 17,38 | 16,88 | 17,00 | -2,02% | - |
| 20.10.2026 | 17,05 | 17,38 | 17,05 | 17,35 | 3,89% | 2.254,00 |
| 19.10.2026 | 17,25 | 17,38 | 16,70 | 16,70 | -2,48% | 1.450,00 |
| 16.10.2026 | 17,30 | 17,43 | 17,08 | 17,13 | -0,87% | - |
| 15.10.2026 | 17,23 | 17,38 | 16,65 | 17,28 | -0,29% | - |
| 14.10.2026 | 17,43 | 17,50 | 17,23 | 17,33 | -0,29% | - |
| 13.10.2026 | 17,33 | 17,43 | 17,30 | 17,38 | 0,43% | - |
| 12.10.2026 | 17,55 | 17,55 | 17,30 | 17,30 | -1,14% | - |
| 09.10.2026 | 17,45 | 17,50 | 17,28 | 17,50 | 1,60% | 32,00 |
| 08.10.2026 | 17,28 | 17,35 | 17,15 | 17,23 | -1,15% | - |
| 07.10.2026 | 17,00 | 17,43 | 16,98 | 17,43 | 1,90% | 290,00 |
| 06.10.2026 | 17,33 | 17,43 | 17,08 | 17,10 | -1,16% | 760,00 |
| 05.10.2026 | 17,38 | 17,48 | 17,20 | 17,30 | -0,43% | 4.725,00 |
| 02.10.2026 | 17,38 | 17,45 | 17,30 | 17,38 | 0,29% | - |
| 01.10.2026 | 17,35 | 17,53 | 17,25 | 17,33 | 2,51% | 82,00 |
| 30.09.2026 | 17,75 | 17,78 | 16,90 | 16,90 | -4,25% | - |
| 29.09.2026 | 17,68 | 17,73 | 17,55 | 17,65 | -0,70% | 390,00 |
| 28.09.2026 | 17,73 | 17,93 | 17,25 | 17,78 | -0,28% | - |
| 25.09.2026 | 17,75 | 17,88 | 17,60 | 17,83 | 0,71% | 500,00 |
| 24.09.2026 | 17,50 | 17,80 | 17,48 | 17,70 | 0,71% | 170,00 |
| 23.09.2026 | 17,78 | 17,85 | 17,48 | 17,58 | -1,13% | - |
| 22.09.2026 | 17,73 | 17,83 | 17,63 | 17,78 | 0,14% | 432,00 |
| 21.09.2026 | 17,88 | 17,88 | 17,68 | 17,75 | 0,42% | - |
| 18.09.2026 | 17,60 | 17,75 | 17,58 | 17,68 | 0,57% | 3.196,00 |
| 17.09.2026 | 17,88 | 17,93 | 17,58 | 17,58 | -0,99% | - |
| 16.09.2026 | 17,68 | 17,85 | 17,65 | 17,75 | 0,28% | 11.719,00 |
| 15.09.2026 | 17,58 | 17,78 | 17,58 | 17,70 | 0,57% | - |
| 14.09.2026 | 17,88 | 18,05 | 17,60 | 17,60 | -1,68% | - |
| 11.09.2026 | 18,03 | 18,25 | 17,70 | 17,90 | 4,07% | - |
| 10.09.2026 | 18,30 | 18,40 | 17,20 | 17,20 | -6,01% | 6.640,00 |
| 09.09.2026 | 18,30 | 18,45 | 18,20 | 18,30 | -0,27% | 2.365,00 |
| 08.09.2026 | 17,78 | 18,45 | 17,73 | 18,35 | 3,09% | 510,00 |
| 07.09.2026 | 17,68 | 17,98 | 17,68 | 17,80 | 0,28% | 168,00 |
| 04.09.2026 | 17,93 | 18,00 | 17,70 | 17,75 | -0,84% | 620,00 |
| 03.09.2026 | 17,93 | 18,20 | 17,88 | 17,90 | -0,28% | - |
| 02.09.2026 | 17,90 | 18,00 | 17,55 | 17,95 | 0,56% | - |
| 01.09.2026 | 17,90 | 18,03 | 17,83 | 17,85 | -0,28% | 1.394,00 |
| 31.08.2026 | 17,65 | 18,00 | 17,65 | 17,90 | 0,85% | - |
| 28.08.2026 | 17,90 | 18,00 | 17,70 | 17,75 | -0,84% | - |
| 27.08.2026 | 17,90 | 18,00 | 17,90 | 17,90 | 0,00% | - |
| 26.08.2026 | 17,85 | 18,00 | 17,85 | 17,90 | 0,00% | - |
| 25.08.2026 | 17,70 | 17,95 | 17,70 | 17,90 | 0,85% | - |
| 24.08.2026 | 17,68 | 17,80 | 17,68 | 17,75 | 0,28% | - |
| 21.08.2026 | 17,55 | 17,75 | 17,55 | 17,70 | 0,57% | - |
| 20.08.2026 | 17,48 | 17,65 | 17,48 | 17,60 | 0,57% | - |
| 19.08.2026 | 17,50 | 17,60 | 17,45 | 17,50 | -0,28% | - |
| 18.08.2026 | 17,40 | 17,60 | 17,40 | 17,55 | 0,29% | 186,00 |
| 17.08.2026 | 17,45 | 17,55 | 17,40 | 17,50 | 0,00% | - |
| 14.08.2026 | 17,88 | 17,95 | 17,40 | 17,50 | 2,34% | 5.240,00 |
| 13.08.2026 | 17,63 | 17,95 | 17,10 | 17,10 | 1,48% | - |
| 12.08.2026 | 17,53 | 17,70 | 16,85 | 16,85 | 0,60% | - |
| 11.08.2026 | 17,38 | 17,60 | 16,75 | 16,75 | -3,74% | - |
| 10.08.2026 | 17,83 | 17,95 | 17,40 | 17,40 | -2,52% | 1.080,00 |
| 07.08.2026 | 17,68 | 17,93 | 17,68 | 17,85 | 0,85% | - |
| 06.08.2026 | 17,43 | 17,83 | 17,40 | 17,70 | 1,14% | - |
| 05.08.2026 | 17,28 | 17,65 | 17,28 | 17,50 | 0,57% | - |
| 04.08.2026 | 17,38 | 17,83 | 17,28 | 17,40 | -0,57% | 3.824,00 |
| 03.08.2026 | 17,85 | 18,05 | 17,30 | 17,50 | -2,51% | - |
| 31.07.2026 | 17,98 | 18,05 | 17,45 | 17,95 | 0,00% | - |
| 30.07.2026 | 17,88 | 18,38 | 17,88 | 17,95 | 0,00% | - |
| 29.07.2026 | 17,90 | 18,05 | 17,85 | 17,95 | 2,87% | - |
| 28.07.2026 | 17,80 | 18,00 | 17,45 | 17,45 | -2,51% | - |
| 27.07.2026 | 17,80 | 17,95 | 17,80 | 17,90 | 0,85% | - |
| 24.07.2026 | 17,75 | 17,85 | 17,70 | 17,75 | -0,28% | 2.340,00 |
| 23.07.2026 | 17,20 | 17,85 | 17,20 | 17,80 | 0,00% | - |
| 22.07.2026 | 17,80 | 17,90 | 17,75 | 17,80 | -0,28% | - |
| 21.07.2026 | 17,80 | 17,90 | 17,80 | 17,85 | 0,28% | 330,00 |
| 20.07.2026 | 17,85 | 17,95 | 17,75 | 17,80 | -0,56% | - |
| 17.07.2026 | 17,65 | 17,95 | 17,65 | 17,90 | 3,77% | - |
| 16.07.2026 | 17,70 | 17,90 | 17,25 | 17,25 | -2,82% | - |
| 15.07.2026 | 17,90 | 18,00 | 17,70 | 17,75 | 2,01% | - |
| 14.07.2026 | 17,85 | 17,95 | 17,40 | 17,40 | -1,42% | - |
| 13.07.2026 | 17,60 | 17,95 | 17,60 | 17,65 | -0,84% | 34,00 |
| 10.07.2026 | 17,75 | 18,00 | 17,75 | 17,80 | 3,19% | 650,00 |
| 09.07.2026 | 17,85 | 18,05 | 17,25 | 17,25 | -0,29% | - |
| 08.07.2026 | 17,75 | 18,00 | 17,30 | 17,30 | -2,81% | - |
| 07.07.2026 | 17,90 | 18,00 | 17,75 | 17,80 | -0,84% | 8.575,00 |
| 06.07.2026 | 17,95 | 17,98 | 17,93 | 17,95 | 0,00% | - |
| 03.07.2026 | 18,00 | 18,05 | 17,93 | 17,95 | -0,28% | - |
| 02.07.2026 | 17,95 | 18,00 | 17,90 | 18,00 | 0,28% | 3.914,00 |
| 01.07.2026 | 18,05 | 18,05 | 17,95 | 17,95 | -0,28% | - |
| 30.06.2026 | 18,10 | 18,15 | 17,98 | 18,00 | -0,28% | 2.191,00 |
| 29.06.2026 | 18,00 | 18,08 | 17,90 | 18,05 | 0,84% | 3.600,00 |
| 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% | - |