18,225€
0,41%
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 18,13 | 18,23 | 18,13 | 18,18 | 0,14% | - |
| 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 |
| 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 |