18,775€
0,40%
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 19,65 | 19,70 | 19,60 | 19,60 | -0,76% | 31,00 |
| 22.07.2025 | 19,70 | 19,75 | 19,70 | 19,75 | 0,25% | 112,00 |
| 21.07.2025 | 19,85 | 19,85 | 19,70 | 19,70 | -1,01% | 66,00 |
| 18.07.2025 | 19,60 | 19,90 | 19,60 | 19,90 | 0,51% | 667,00 |
| 17.07.2025 | 19,85 | 19,85 | 19,80 | 19,80 | -0,25% | 91,00 |
| 16.07.2025 | 19,90 | 19,90 | 19,65 | 19,85 | -0,25% | 201,00 |
| 15.07.2025 | 19,85 | 19,90 | 19,85 | 19,90 | 0,25% | 458,00 |
| 14.07.2025 | 19,70 | 19,85 | 19,70 | 19,85 | 0,76% | 33,00 |
| 11.07.2025 | 19,80 | 19,80 | 19,70 | 19,70 | -0,51% | 135,00 |
| 10.07.2025 | 19,85 | 19,85 | 19,70 | 19,80 | -0,50% | 34,00 |
| 09.07.2025 | 19,60 | 19,90 | 19,60 | 19,90 | 2,05% | 455,00 |
| 08.07.2025 | 19,60 | 19,60 | 19,40 | 19,50 | -0,51% | 68,00 |
| 07.07.2025 | 19,80 | 19,80 | 19,40 | 19,60 | -1,01% | 314,00 |
| 04.07.2025 | 19,70 | 19,80 | 19,65 | 19,80 | 1,02% | 314,00 |
| 03.07.2025 | 19,75 | 19,85 | 19,60 | 19,60 | -0,51% | 843,00 |
| 02.07.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -1,01% | 796,00 |
| 01.07.2025 | 20,00 | 20,00 | 19,80 | 19,90 | -0,50% | 369,00 |
| 30.06.2025 | 20,00 | 20,00 | 19,80 | 20,00 | 0,25% | 258,00 |
| 27.06.2025 | 20,00 | 20,00 | 19,65 | 19,95 | 0,25% | 759,00 |
| 26.06.2025 | 20,10 | 20,10 | 19,70 | 19,90 | -1,97% | 706,00 |
| 25.06.2025 | 20,20 | 20,90 | 20,00 | 20,30 | 6,84% | 3.252,00 |
| 24.06.2025 | 19,30 | 19,45 | 19,00 | 19,00 | -1,55% | 1.255,00 |
| 23.06.2025 | 18,95 | 19,45 | 18,95 | 19,30 | 1,05% | 907,00 |
| 20.06.2025 | 19,15 | 19,15 | 19,00 | 19,10 | 0,79% | 992,00 |
| 19.06.2025 | 19,15 | 19,15 | 18,95 | 18,95 | -1,30% | 106,00 |
| 18.06.2025 | 19,20 | 19,25 | 18,95 | 19,20 | 1,05% | 405,00 |
| 17.06.2025 | 19,15 | 19,40 | 19,00 | 19,00 | -0,78% | 550,00 |
| 16.06.2025 | 18,95 | 19,15 | 18,95 | 19,15 | -0,52% | 927,00 |
| 13.06.2025 | 19,25 | 19,30 | 19,10 | 19,25 | 0,00% | 160,00 |
| 12.06.2025 | 19,25 | 19,30 | 19,15 | 19,25 | -0,26% | 2.327,00 |
| 11.06.2025 | 19,15 | 19,35 | 19,15 | 19,30 | 1,05% | 1.689,00 |
| 10.06.2025 | 18,95 | 19,10 | 18,95 | 19,10 | 0,53% | 281,00 |
| 09.06.2025 | 19,00 | 19,05 | 18,95 | 19,00 | 0,00% | 179,00 |
| 06.06.2025 | 19,15 | 19,15 | 19,00 | 19,00 | -0,52% | 470,00 |
| 05.06.2025 | 18,95 | 19,10 | 18,95 | 19,10 | 0,53% | 772,00 |
| 04.06.2025 | 19,00 | 19,00 | 18,90 | 19,00 | 0,53% | 55,00 |
| 03.06.2025 | 19,00 | 19,00 | 18,85 | 18,90 | -0,26% | 197,00 |
| 02.06.2025 | 19,00 | 19,10 | 18,95 | 18,95 | -0,26% | 664,00 |
| 30.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 91,00 |
| 29.05.2025 | 19,00 | 19,10 | 19,00 | 19,00 | 0,00% | 253,00 |
| 28.05.2025 | 18,85 | 19,00 | 18,80 | 19,00 | 0,80% | 1.126,00 |
| 27.05.2025 | 18,85 | 18,85 | 18,80 | 18,85 | 0,27% | 105,00 |
| 26.05.2025 | 18,90 | 19,05 | 18,55 | 18,80 | 0,00% | 2.827,00 |
| 23.05.2025 | 18,85 | 18,85 | 18,60 | 18,80 | -0,27% | 151,00 |
| 22.05.2025 | 18,80 | 18,85 | 18,60 | 18,85 | 0,00% | 236,00 |
| 21.05.2025 | 19,05 | 19,05 | 18,55 | 18,85 | -0,79% | 609,00 |
| 20.05.2025 | 18,95 | 19,00 | 18,95 | 19,00 | 0,26% | 365,00 |
| 19.05.2025 | 19,00 | 19,00 | 18,90 | 18,95 | -0,26% | 947,00 |
| 16.05.2025 | 19,00 | 19,00 | 18,95 | 19,00 | 0,00% | 47,00 |
| 15.05.2025 | 19,00 | 19,00 | 18,95 | 19,00 | 0,26% | 100,00 |
| 14.05.2025 | 19,00 | 19,00 | 18,95 | 18,95 | -0,26% | 71,00 |
| 13.05.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -1,30% | 98,00 |
| 12.05.2025 | 19,00 | 19,30 | 19,00 | 19,25 | 1,85% | 605,00 |
| 09.05.2025 | 18,90 | 19,00 | 18,80 | 18,90 | 0,27% | 538,00 |
| 08.05.2025 | 18,90 | 18,95 | 18,80 | 18,85 | -0,26% | 232,00 |
| 07.05.2025 | 18,95 | 18,95 | 18,90 | 18,90 | 0,00% | 522,00 |
| 06.05.2025 | 19,50 | 19,65 | 18,90 | 18,90 | -3,08% | 2.855,00 |
| 05.05.2025 | 18,90 | 19,80 | 18,90 | 19,50 | 3,45% | 3.448,00 |
| 02.05.2025 | 18,30 | 18,85 | 18,25 | 18,85 | 3,86% | 3.176,00 |
| 30.04.2025 | 17,90 | 18,25 | 17,80 | 18,15 | 1,40% | 776,00 |
| 29.04.2025 | 18,00 | 18,40 | 17,80 | 17,90 | -0,56% | 904,00 |
| 28.04.2025 | 18,00 | 18,00 | 17,85 | 18,00 | -0,28% | 122,00 |
| 25.04.2025 | 17,95 | 18,05 | 17,95 | 18,05 | 0,84% | 122,00 |
| 24.04.2025 | 18,25 | 18,25 | 17,90 | 17,90 | -1,10% | 230,00 |
| 23.04.2025 | 18,15 | 18,25 | 18,00 | 18,10 | 0,00% | 335,00 |
| 22.04.2025 | 18,05 | 18,20 | 18,05 | 18,10 | 0,28% | 189,00 |
| 17.04.2025 | 18,10 | 18,10 | 18,05 | 18,05 | 0,00% | 12,00 |
| 16.04.2025 | 17,95 | 18,10 | 17,95 | 18,05 | 1,40% | 563,00 |
| 15.04.2025 | 17,80 | 17,85 | 17,75 | 17,80 | 0,28% | 60,00 |
| 14.04.2025 | 17,65 | 17,95 | 17,65 | 17,75 | 0,28% | 485,00 |
| 11.04.2025 | 17,85 | 17,85 | 17,70 | 17,70 | -0,28% | 245,00 |
| 10.04.2025 | 17,80 | 17,85 | 17,75 | 17,75 | -0,28% | 76,00 |
| 09.04.2025 | 17,90 | 17,90 | 17,75 | 17,80 | -0,56% | 103,00 |
| 08.04.2025 | 17,85 | 17,90 | 17,85 | 17,90 | 0,28% | 87,00 |
| 07.04.2025 | 17,90 | 17,95 | 17,60 | 17,85 | -0,83% | 258,00 |
| 04.04.2025 | 18,75 | 18,75 | 17,85 | 18,00 | -3,74% | 1.341,00 |
| 03.04.2025 | 18,75 | 18,75 | 18,70 | 18,70 | 0,00% | 14,00 |
| 02.04.2025 | 18,75 | 18,75 | 18,70 | 18,70 | -0,27% | 59,00 |
| 01.04.2025 | 18,95 | 18,95 | 18,65 | 18,75 | -1,06% | 441,00 |
| 31.03.2025 | 18,95 | 18,95 | 18,80 | 18,95 | 0,80% | 39,00 |
| 28.03.2025 | 18,95 | 18,95 | 18,80 | 18,80 | -0,79% | 258,00 |
| 27.03.2025 | 19,05 | 19,05 | 18,95 | 18,95 | -0,52% | 61,00 |
| 26.03.2025 | 19,10 | 19,10 | 18,95 | 19,05 | 0,26% | 372,00 |
| 25.03.2025 | 19,10 | 19,10 | 18,95 | 19,00 | -0,78% | 529,00 |
| 24.03.2025 | 18,85 | 19,15 | 18,85 | 19,15 | 1,59% | 459,00 |
| 21.03.2025 | 19,10 | 19,15 | 18,80 | 18,85 | -1,57% | 2.001,00 |
| 20.03.2025 | 19,05 | 19,25 | 18,95 | 19,15 | 1,06% | 271,00 |
| 19.03.2025 | 19,05 | 19,10 | 18,95 | 18,95 | -0,26% | 48,00 |