18,125€
-1,23%
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 18,20 | 18,30 | 18,13 | 18,13 | -1,23% | - |
| 09.12.2025 | 18,00 | 18,35 | 18,00 | 18,35 | 1,94% | 444,00 |
| 08.12.2025 | 18,00 | 18,05 | 17,95 | 18,00 | 0,00% | 1.194,00 |
| 05.12.2025 | 18,00 | 18,05 | 18,00 | 18,00 | 0,00% | 133,00 |
| 04.12.2025 | 18,00 | 18,05 | 17,95 | 18,00 | 0,00% | 493,00 |
| 03.12.2025 | 17,85 | 18,00 | 17,85 | 18,00 | 0,56% | 351,00 |
| 02.12.2025 | 17,95 | 17,95 | 17,90 | 17,90 | -0,28% | 168,00 |
| 01.12.2025 | 17,95 | 17,95 | 17,90 | 17,95 | 0,28% | 161,00 |
| 28.11.2025 | 17,85 | 17,90 | 17,80 | 17,90 | 0,28% | 20,00 |
| 27.11.2025 | 17,95 | 17,95 | 17,85 | 17,85 | -0,56% | 167,00 |
| 26.11.2025 | 18,00 | 18,00 | 17,85 | 17,95 | 0,56% | 59,00 |
| 25.11.2025 | 17,95 | 18,05 | 17,85 | 17,85 | -0,56% | 163,00 |
| 24.11.2025 | 17,70 | 17,95 | 17,70 | 17,95 | 1,13% | 240,00 |
| 21.11.2025 | 17,95 | 17,95 | 17,55 | 17,75 | -1,11% | 978,00 |
| 20.11.2025 | 17,95 | 18,20 | 17,70 | 17,95 | -0,28% | 2.180,00 |
| 19.11.2025 | 17,85 | 18,20 | 17,75 | 18,00 | 0,84% | 1.189,00 |
| 18.11.2025 | 17,95 | 17,95 | 17,85 | 17,85 | -0,56% | 513,00 |
| 17.11.2025 | 17,95 | 17,95 | 17,90 | 17,95 | 0,00% | 28,00 |
| 14.11.2025 | 18,00 | 18,00 | 17,95 | 17,95 | -0,55% | 69,00 |
| 13.11.2025 | 18,00 | 18,20 | 17,95 | 18,05 | 0,28% | 721,00 |
| 12.11.2025 | 17,90 | 18,10 | 17,85 | 18,00 | 0,84% | 765,00 |
| 11.11.2025 | 17,90 | 17,95 | 17,85 | 17,85 | 0,00% | 40,00 |
| 10.11.2025 | 17,80 | 17,90 | 17,80 | 17,85 | 0,00% | 221,00 |
| 07.11.2025 | 18,00 | 18,00 | 17,80 | 17,85 | -0,83% | 750,00 |
| 06.11.2025 | 18,15 | 18,15 | 18,00 | 18,00 | -0,55% | 471,00 |
| 05.11.2025 | 18,20 | 18,60 | 18,05 | 18,10 | -0,28% | 1.911,00 |
| 04.11.2025 | 18,65 | 18,65 | 18,15 | 18,15 | -2,94% | 613,00 |
| 03.11.2025 | 18,75 | 18,75 | 18,60 | 18,70 | 0,27% | 159,00 |
| 31.10.2025 | 17,95 | 18,70 | 17,95 | 18,65 | 3,61% | 2.276,00 |
| 30.10.2025 | 18,05 | 18,10 | 18,00 | 18,00 | 0,28% | 226,00 |
| 29.10.2025 | 18,10 | 18,25 | 17,95 | 17,95 | -0,55% | 637,00 |
| 28.10.2025 | 18,05 | 18,45 | 18,05 | 18,05 | 0,28% | 920,00 |
| 27.10.2025 | 18,10 | 18,10 | 18,00 | 18,00 | 0,00% | 367,00 |
| 24.10.2025 | 17,95 | 18,05 | 17,95 | 18,00 | 0,00% | 273,00 |
| 23.10.2025 | 18,00 | 18,05 | 17,90 | 18,00 | 0,28% | 683,00 |
| 22.10.2025 | 18,00 | 18,10 | 17,95 | 17,95 | -0,28% | 291,00 |
| 21.10.2025 | 18,10 | 18,10 | 17,90 | 18,00 | -0,55% | 746,00 |
| 20.10.2025 | 18,00 | 18,15 | 18,00 | 18,10 | 0,00% | 723,00 |
| 17.10.2025 | 18,30 | 18,30 | 18,10 | 18,10 | -1,09% | 317,00 |
| 16.10.2025 | 18,25 | 18,30 | 18,15 | 18,30 | 0,83% | 710,00 |
| 15.10.2025 | 18,20 | 18,20 | 18,15 | 18,15 | 0,00% | 5.265,00 |
| 14.10.2025 | 18,40 | 18,40 | 18,15 | 18,15 | -1,36% | 478,00 |
| 13.10.2025 | 18,55 | 18,70 | 18,30 | 18,40 | -1,34% | 567,00 |
| 10.10.2025 | 18,70 | 18,80 | 18,55 | 18,65 | -0,27% | 566,00 |
| 09.10.2025 | 18,55 | 18,85 | 18,55 | 18,70 | 0,27% | 1.101,00 |
| 08.10.2025 | 18,70 | 18,75 | 18,65 | 18,65 | -0,53% | 267,00 |
| 07.10.2025 | 18,85 | 18,85 | 18,70 | 18,75 | -0,79% | 353,00 |
| 06.10.2025 | 19,35 | 19,35 | 18,90 | 18,90 | -2,33% | 760,00 |
| 03.10.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,00% | 105,00 |
| 02.10.2025 | 19,30 | 19,35 | 19,15 | 19,35 | 0,26% | 333,00 |
| 01.10.2025 | 19,35 | 19,35 | 19,15 | 19,30 | -0,77% | 987,00 |
| 30.09.2025 | 19,40 | 19,45 | 19,35 | 19,45 | 0,52% | 19,00 |
| 29.09.2025 | 19,40 | 19,50 | 19,35 | 19,35 | -0,51% | 497,00 |
| 26.09.2025 | 19,45 | 19,45 | 19,40 | 19,45 | 0,00% | 62,00 |
| 25.09.2025 | 19,30 | 19,45 | 19,30 | 19,45 | 0,78% | 480,00 |
| 24.09.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 0,00% | 728,00 |
| 23.09.2025 | 19,15 | 19,30 | 19,15 | 19,30 | 0,00% | 424,00 |
| 22.09.2025 | 19,50 | 19,50 | 19,30 | 19,30 | -1,03% | 177,00 |
| 19.09.2025 | 19,55 | 19,55 | 19,50 | 19,50 | 0,00% | 83,00 |
| 18.09.2025 | 19,55 | 19,55 | 19,25 | 19,50 | -0,26% | 622,00 |
| 17.09.2025 | 19,65 | 19,65 | 19,55 | 19,55 | -0,76% | 331,00 |
| 16.09.2025 | 19,65 | 19,70 | 19,55 | 19,70 | 0,77% | 106,00 |
| 15.09.2025 | 19,30 | 20,00 | 19,05 | 19,55 | 1,30% | 2.278,00 |
| 12.09.2025 | 19,70 | 19,70 | 19,30 | 19,30 | -1,78% | 224,00 |
| 11.09.2025 | 19,75 | 19,75 | 19,65 | 19,65 | -0,51% | 224,00 |
| 10.09.2025 | 19,50 | 19,90 | 19,50 | 19,75 | 3,13% | 7.495,00 |
| 09.09.2025 | 19,15 | 19,15 | 19,05 | 19,15 | 1,59% | 163,00 |
| 08.09.2025 | 19,00 | 19,00 | 18,85 | 18,85 | 0,00% | 416,00 |
| 05.09.2025 | 18,85 | 18,90 | 18,85 | 18,85 | -0,26% | 48,00 |
| 04.09.2025 | 19,15 | 19,20 | 18,90 | 18,90 | -1,31% | 292,00 |
| 03.09.2025 | 19,15 | 19,30 | 19,00 | 19,15 | 0,26% | 1.191,00 |
| 02.09.2025 | 19,15 | 19,50 | 19,10 | 19,10 | -0,52% | 1.076,00 |
| 01.09.2025 | 19,20 | 19,20 | 19,00 | 19,20 | 0,52% | 170,00 |
| 29.08.2025 | 19,40 | 19,40 | 19,00 | 19,10 | -2,05% | 321,00 |
| 28.08.2025 | 18,95 | 19,50 | 18,85 | 19,50 | 2,63% | 8.920,00 |
| 27.08.2025 | 19,15 | 19,15 | 18,90 | 19,00 | -0,26% | 391,00 |
| 26.08.2025 | 19,45 | 19,45 | 18,85 | 19,05 | -2,06% | 470,00 |
| 25.08.2025 | 19,75 | 19,75 | 19,40 | 19,45 | -1,52% | 483,00 |
| 22.08.2025 | 20,00 | 20,00 | 19,75 | 19,75 | 0,00% | 556,00 |
| 21.08.2025 | 19,85 | 19,95 | 19,75 | 19,75 | -0,25% | 387,00 |
| 20.08.2025 | 19,80 | 19,95 | 19,75 | 19,80 | 0,00% | 293,00 |
| 19.08.2025 | 19,45 | 20,50 | 19,45 | 19,80 | 4,21% | 6.303,00 |
| 18.08.2025 | 19,00 | 19,15 | 18,95 | 19,00 | 0,00% | 255,00 |
| 15.08.2025 | 18,90 | 19,10 | 18,90 | 19,00 | 1,06% | 351,00 |
| 14.08.2025 | 18,80 | 18,90 | 18,80 | 18,80 | 0,00% | 140,00 |
| 13.08.2025 | 18,85 | 18,90 | 18,75 | 18,80 | -0,27% | 111,00 |
| 12.08.2025 | 18,80 | 18,85 | 18,60 | 18,85 | 0,27% | 161,00 |
| 11.08.2025 | 18,75 | 18,95 | 18,70 | 18,80 | 0,27% | 310,00 |
| 08.08.2025 | 18,80 | 18,80 | 18,70 | 18,75 | 0,27% | 119,00 |
| 07.08.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -0,53% | 55,00 |
| 06.08.2025 | 18,90 | 18,90 | 18,70 | 18,80 | -0,53% | 204,00 |
| 05.08.2025 | 19,00 | 19,00 | 18,80 | 18,90 | -0,53% | 201,00 |
| 04.08.2025 | 18,95 | 19,00 | 18,70 | 19,00 | 0,26% | 240,00 |
| 01.08.2025 | 19,05 | 19,05 | 18,80 | 18,95 | -0,26% | 403,00 |
| 31.07.2025 | 19,00 | 19,15 | 19,00 | 19,00 | 0,00% | 160,00 |
| 30.07.2025 | 19,40 | 19,40 | 18,20 | 19,00 | -1,30% | 3.896,00 |
| 29.07.2025 | 19,50 | 19,50 | 19,25 | 19,25 | -1,28% | 309,00 |
| 28.07.2025 | 19,60 | 19,75 | 19,30 | 19,50 | -0,51% | 1.194,00 |
| 25.07.2025 | 19,75 | 19,75 | 19,10 | 19,60 | -1,01% | 963,00 |
| 24.07.2025 | 19,75 | 19,80 | 19,75 | 19,80 | 1,02% | 216,00 |