18,100€
-0,55%
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,10 | 18,18 | 18,08 | 18,08 | -0,69% | - |
| 13.02.2026 | 18,75 | 18,75 | 18,00 | 18,20 | -2,15% | 3.687,00 |
| 12.02.2026 | 18,55 | 18,65 | 18,30 | 18,60 | 1,64% | 8.080,00 |
| 11.02.2026 | 17,55 | 18,55 | 17,55 | 18,30 | 4,57% | 6.275,00 |
| 10.02.2026 | 17,55 | 17,55 | 17,50 | 17,50 | -0,28% | 243,00 |
| 09.02.2026 | 17,50 | 17,55 | 17,45 | 17,55 | 0,29% | 439,00 |
| 06.02.2026 | 17,55 | 17,55 | 17,50 | 17,50 | 0,00% | 245,00 |
| 05.02.2026 | 17,60 | 17,60 | 17,35 | 17,50 | -0,28% | 1.892,00 |
| 04.02.2026 | 17,60 | 17,60 | 17,55 | 17,55 | -0,28% | 484,00 |
| 03.02.2026 | 17,80 | 17,80 | 17,50 | 17,60 | -0,56% | 765,00 |
| 02.02.2026 | 17,95 | 17,95 | 17,70 | 17,70 | -1,39% | 2.374,00 |
| 30.01.2026 | 17,85 | 18,25 | 17,85 | 17,95 | 0,00% | 1.007,00 |
| 29.01.2026 | 18,05 | 18,05 | 17,80 | 17,95 | -0,55% | 3.187,00 |
| 28.01.2026 | 19,50 | 19,50 | 18,05 | 18,05 | -7,91% | - |
| 27.01.2026 | 18,90 | 19,75 | 18,50 | 19,60 | 1,03% | 11.014,00 |
| 26.01.2026 | 18,05 | 19,50 | 17,95 | 19,40 | 8,08% | 8.368,00 |
| 23.01.2026 | 18,00 | 18,00 | 17,85 | 17,95 | -0,55% | 296,00 |
| 22.01.2026 | 18,00 | 18,10 | 17,95 | 18,05 | 0,00% | 354,00 |
| 21.01.2026 | 17,90 | 18,05 | 17,85 | 18,05 | 0,84% | 1.299,00 |
| 20.01.2026 | 17,95 | 17,95 | 17,90 | 17,90 | -0,28% | 308,00 |
| 19.01.2026 | 18,00 | 18,10 | 17,95 | 17,95 | -0,28% | 320,00 |
| 16.01.2026 | 18,10 | 18,10 | 17,95 | 18,00 | -0,28% | 288,00 |
| 15.01.2026 | 18,00 | 18,05 | 17,95 | 18,05 | 0,28% | 110,00 |
| 14.01.2026 | 18,00 | 18,05 | 17,90 | 18,00 | 0,28% | 332,00 |
| 13.01.2026 | 17,95 | 18,20 | 17,95 | 17,95 | -0,28% | 661,00 |
| 12.01.2026 | 18,00 | 18,10 | 17,95 | 18,00 | 0,00% | 700,00 |
| 09.01.2026 | 17,95 | 18,00 | 17,95 | 18,00 | 0,28% | 194,00 |
| 08.01.2026 | 18,00 | 18,15 | 17,95 | 17,95 | -0,28% | 586,00 |
| 07.01.2026 | 18,40 | 18,45 | 17,95 | 18,00 | -2,17% | 1.957,00 |
| 06.01.2026 | 18,05 | 18,45 | 17,95 | 18,40 | 2,22% | 2.967,00 |
| 05.01.2026 | 18,15 | 18,25 | 17,95 | 18,00 | -0,83% | 827,00 |
| 02.01.2026 | 18,00 | 18,15 | 17,95 | 18,15 | 0,83% | 928,00 |
| 31.12.2025 | 18,10 | 18,10 | 18,00 | 18,00 | 0,00% | 192,00 |
| 30.12.2025 | 17,85 | 18,15 | 17,80 | 18,00 | 1,41% | 968,00 |
| 29.12.2025 | 18,00 | 18,00 | 17,75 | 17,75 | -0,56% | 591,00 |
| 24.12.2025 | 18,00 | 18,00 | 17,75 | 17,85 | -0,83% | 716,00 |
| 23.12.2025 | 17,95 | 18,00 | 17,85 | 18,00 | 0,00% | 215,00 |
| 22.12.2025 | 17,95 | 18,05 | 17,90 | 18,00 | 0,00% | 844,00 |
| 19.12.2025 | 17,90 | 18,10 | 17,85 | 18,00 | 0,84% | 1.497,00 |
| 18.12.2025 | 18,00 | 18,10 | 17,85 | 17,85 | -0,83% | 157,00 |
| 17.12.2025 | 17,95 | 18,00 | 17,85 | 18,00 | 0,56% | 226,00 |
| 16.12.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 0,56% | 70,00 |
| 15.12.2025 | 17,80 | 17,80 | 17,55 | 17,80 | 0,28% | 1.259,00 |
| 12.12.2025 | 17,85 | 18,05 | 17,75 | 17,75 | -0,28% | 869,00 |
| 11.12.2025 | 17,95 | 18,05 | 17,80 | 17,80 | -0,84% | 3.302,00 |
| 10.12.2025 | 18,10 | 18,20 | 17,90 | 17,95 | -2,18% | 1.614,00 |
| 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 |