17,950€
-4,01%
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,70 | 18,73 | 18,18 | 18,23 | -2,54% | - |
| 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 |
| 18.03.2025 | 19,00 | 19,00 | 18,80 | 19,00 | 0,00% | 444,00 |
| 17.03.2025 | 19,05 | 19,05 | 18,90 | 19,00 | -0,26% | 873,00 |
| 14.03.2025 | 19,00 | 19,25 | 18,90 | 19,05 | 0,00% | 832,00 |
| 13.03.2025 | 19,15 | 19,15 | 18,90 | 19,05 | -0,52% | 356,00 |
| 12.03.2025 | 19,05 | 19,35 | 18,95 | 19,15 | 1,32% | 515,00 |
| 11.03.2025 | 18,90 | 19,35 | 18,90 | 18,90 | 0,00% | 1.001,00 |
| 10.03.2025 | 18,70 | 18,90 | 18,65 | 18,90 | 0,80% | 172,00 |
| 07.03.2025 | 18,60 | 18,80 | 18,40 | 18,75 | 1,08% | 1.169,00 |
| 06.03.2025 | 18,60 | 18,75 | 18,30 | 18,55 | 0,27% | 528,00 |
| 05.03.2025 | 18,75 | 18,75 | 18,40 | 18,50 | -1,33% | 148,00 |
| 04.03.2025 | 18,70 | 18,75 | 18,40 | 18,75 | 0,27% | 306,00 |
| 03.03.2025 | 18,65 | 18,75 | 18,45 | 18,70 | 0,27% | 549,00 |
| 28.02.2025 | 18,45 | 18,75 | 18,45 | 18,65 | 1,08% | 990,00 |
| 27.02.2025 | 18,70 | 18,75 | 18,45 | 18,45 | -1,34% | 325,00 |
| 26.02.2025 | 18,30 | 19,00 | 18,30 | 18,70 | 2,19% | 1.116,00 |
| 25.02.2025 | 17,90 | 18,30 | 17,85 | 18,30 | 2,23% | 339,00 |
| 24.02.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | 31,00 |
| 21.02.2025 | 17,95 | 18,20 | 17,80 | 18,00 | 0,00% | 486,00 |
| 20.02.2025 | 17,85 | 18,20 | 17,85 | 18,00 | 1,12% | 635,00 |
| 19.02.2025 | 17,80 | 17,80 | 17,55 | 17,80 | 0,28% | 2.647,00 |
| 18.02.2025 | 17,85 | 17,85 | 17,70 | 17,75 | -0,56% | 234,00 |
| 17.02.2025 | 17,55 | 17,85 | 17,55 | 17,85 | 1,13% | 557,00 |
| 14.02.2025 | 18,10 | 18,20 | 17,60 | 17,65 | -2,49% | 703,00 |
| 13.02.2025 | 18,05 | 18,10 | 17,80 | 18,10 | 0,00% | 211,00 |
| 12.02.2025 | 17,30 | 18,20 | 17,30 | 18,10 | 4,93% | 1.398,00 |
| 11.02.2025 | 17,25 | 17,25 | 17,15 | 17,25 | 0,00% | 210,00 |
| 10.02.2025 | 17,15 | 17,25 | 17,10 | 17,25 | -0,86% | 5.626,00 |
| 07.02.2025 | 17,45 | 17,60 | 17,35 | 17,40 | -0,85% | 453,00 |
| 06.02.2025 | 17,70 | 17,70 | 17,50 | 17,55 | -0,85% | 1.095,00 |
| 05.02.2025 | 17,80 | 17,80 | 17,60 | 17,70 | -0,56% | 829,00 |
| 04.02.2025 | 17,90 | 17,90 | 17,55 | 17,80 | -0,84% | 1.700,00 |
| 03.02.2025 | 18,55 | 18,55 | 17,95 | 17,95 | -3,23% | 925,00 |
| 31.01.2025 | 19,25 | 19,25 | 18,30 | 18,55 | -3,13% | 870,00 |
| 30.01.2025 | 19,25 | 19,25 | 19,15 | 19,15 | 0,26% | 31,00 |
| 29.01.2025 | 19,25 | 19,35 | 18,55 | 19,10 | -4,02% | 1.823,00 |
| 28.01.2025 | 19,75 | 19,90 | 19,65 | 19,90 | 0,76% | 452,00 |
| 27.01.2025 | 19,60 | 19,75 | 19,45 | 19,75 | 1,02% | 591,00 |
| 24.01.2025 | 19,60 | 19,60 | 19,45 | 19,55 | 0,26% | 146,00 |
| 23.01.2025 | 19,80 | 19,80 | 19,45 | 19,50 | -1,52% | 1.057,00 |
| 22.01.2025 | 19,70 | 19,80 | 19,65 | 19,80 | 0,76% | 372,00 |
| 21.01.2025 | 19,95 | 19,95 | 19,65 | 19,65 | -1,75% | 215,00 |
| 20.01.2025 | 20,30 | 20,30 | 19,60 | 20,00 | -0,99% | 1.676,00 |
| 17.01.2025 | 20,20 | 20,20 | 20,10 | 20,20 | 0,50% | 20,00 |
| 16.01.2025 | 20,00 | 20,10 | 19,95 | 20,10 | 0,75% | 28,00 |
| 15.01.2025 | 20,10 | 20,10 | 19,95 | 19,95 | -0,25% | 110,00 |
| 14.01.2025 | 20,00 | 20,30 | 19,90 | 20,00 | 0,50% | 945,00 |
| 13.01.2025 | 19,95 | 19,95 | 19,90 | 19,90 | 0,76% | 239,00 |
| 10.01.2025 | 19,95 | 19,95 | 19,70 | 19,75 | -0,25% | 190,00 |
| 09.01.2025 | 19,55 | 20,30 | 19,55 | 19,80 | 1,54% | 4.181,00 |
| 08.01.2025 | 19,70 | 19,70 | 19,50 | 19,50 | -0,76% | 611,00 |
| 07.01.2025 | 19,75 | 19,75 | 19,65 | 19,65 | -0,25% | 138,00 |
| 06.01.2025 | 19,60 | 19,70 | 19,55 | 19,70 | 0,51% | 21,00 |
| 03.01.2025 | 19,75 | 19,75 | 19,60 | 19,60 | -0,76% | 331,00 |
| 02.01.2025 | 19,75 | 19,75 | 19,55 | 19,75 | 0,25% | 699,00 |
| 31.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,77% | 94,00 |
| 30.12.2024 | 19,60 | 19,70 | 19,55 | 19,55 | -0,26% | 85,00 |
| 27.12.2024 | 19,65 | 19,65 | 19,60 | 19,60 | -0,51% | 79,00 |
| 24.12.2024 | 19,60 | 19,70 | 19,60 | 19,70 | 0,25% | 30,00 |
| 23.12.2024 | 19,80 | 19,85 | 19,60 | 19,65 | -0,76% | 89,00 |
| 20.12.2024 | 20,10 | 20,10 | 19,80 | 19,80 | -1,00% | 471,00 |
| 19.12.2024 | 20,10 | 20,10 | 20,00 | 20,00 | -0,50% | 27,00 |
| 18.12.2024 | 20,20 | 20,20 | 20,00 | 20,10 | -0,50% | 45,00 |
| 17.12.2024 | 20,20 | 20,20 | 20,00 | 20,20 | 0,00% | 450,00 |
| 16.12.2024 | 20,40 | 20,40 | 20,20 | 20,20 | 1,00% | 330,00 |
| 13.12.2024 | 20,70 | 21,00 | 20,00 | 20,00 | -2,91% | 1.512,00 |
| 12.12.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -1,44% | 420,00 |
| 11.12.2024 | 21,10 | 21,10 | 20,90 | 20,90 | -0,48% | 315,00 |
| 10.12.2024 | 21,00 | 21,50 | 21,00 | 21,00 | 0,48% | 1.605,00 |
| 09.12.2024 | 20,90 | 21,30 | 20,80 | 20,90 | 0,48% | 1.818,00 |
| 06.12.2024 | 20,90 | 21,10 | 20,80 | 20,80 | -0,48% | 1.629,00 |
| 05.12.2024 | 20,20 | 21,00 | 20,20 | 20,90 | 2,45% | 2.479,00 |
| 04.12.2024 | 20,70 | 20,70 | 19,95 | 20,40 | -1,45% | 998,00 |
| 03.12.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | 757,00 |
| 02.12.2024 | 20,00 | 20,70 | 19,85 | 20,50 | 1,99% | 5.159,00 |
| 29.11.2024 | 20,30 | 20,30 | 19,75 | 20,10 | -0,50% | 1.717,00 |
| 28.11.2024 | 20,30 | 20,30 | 20,10 | 20,20 | 0,50% | 53,00 |
| 27.11.2024 | 20,60 | 20,60 | 20,00 | 20,10 | -2,43% | 509,00 |
| 26.11.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 1,98% | 1.391,00 |
| 25.11.2024 | 20,80 | 20,80 | 19,95 | 20,20 | -2,88% | 823,00 |
| 22.11.2024 | 20,70 | 20,80 | 20,70 | 20,80 | 0,24% | 2,00 |
| 21.11.2024 | 20,33 | 20,95 | 20,33 | 20,75 | 2,22% | - |
| 20.11.2024 | 20,40 | 20,40 | 20,30 | 20,30 | -0,49% | 136,00 |
| 19.11.2024 | 21,00 | 21,00 | 20,40 | 20,40 | -3,32% | 497,00 |
| 18.11.2024 | 21,10 | 21,10 | 21,00 | 21,10 | -0,47% | 441,00 |
| 15.11.2024 | 21,50 | 21,50 | 21,20 | 21,20 | -1,85% | 26,00 |
| 14.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 96,00 |
| 13.11.2024 | 21,10 | 21,60 | 20,90 | 21,60 | 2,37% | 617,00 |