19,750€
-1,25%
Echtzeit-Aktienkurs Groupe Partouche S.A.
Bid:
Ask:
Aktienkurse zur Groupe Partouche S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 20,90 | 21,20 | 20,90 | 21,10 | 0,96% | 1.165,00 |
| 11.11.2024 | 20,70 | 21,30 | 20,30 | 20,90 | -0,48% | 2.486,00 |
| 08.11.2024 | 20,90 | 21,00 | 20,60 | 21,00 | 1,94% | 2.024,00 |
| 07.11.2024 | 20,70 | 20,70 | 20,60 | 20,60 | -0,48% | 93,00 |
| 06.11.2024 | 20,80 | 20,90 | 20,70 | 20,70 | -0,48% | 96,00 |
| 05.11.2024 | 20,90 | 21,00 | 20,80 | 20,80 | -0,48% | 134,00 |
| 04.11.2024 | 20,90 | 21,00 | 20,60 | 20,90 | -0,48% | 1.127,00 |
| 01.11.2024 | 21,00 | 21,10 | 20,80 | 21,00 | 0,00% | 277,00 |
| 31.10.2024 | 21,20 | 21,40 | 20,40 | 21,00 | -1,41% | 1.959,00 |
| 30.10.2024 | 21,70 | 21,70 | 21,30 | 21,30 | -1,84% | 264,00 |
| 29.10.2024 | 21,10 | 21,80 | 21,10 | 21,70 | 1,40% | 973,00 |
| 28.10.2024 | 21,10 | 21,40 | 21,10 | 21,40 | 0,94% | 590,00 |
| 25.10.2024 | 20,90 | 21,60 | 20,90 | 21,20 | 0,95% | 1.507,00 |
| 24.10.2024 | 20,90 | 21,20 | 20,90 | 21,00 | 0,00% | 2.513,00 |
| 23.10.2024 | 21,60 | 21,60 | 21,00 | 21,00 | -2,78% | 701,00 |
| 22.10.2024 | 22,10 | 22,10 | 21,10 | 21,60 | -1,82% | 1.497,00 |
| 21.10.2024 | 21,20 | 22,00 | 21,20 | 22,00 | 3,29% | 2.986,00 |
| 18.10.2024 | 21,20 | 21,30 | 21,00 | 21,30 | 0,47% | 625,00 |
| 17.10.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -1,40% | 435,00 |
| 16.10.2024 | 21,50 | 21,70 | 20,30 | 21,50 | 0,94% | 1.327,00 |
| 15.10.2024 | 21,35 | 21,40 | 21,10 | 21,30 | -0,47% | - |
| 14.10.2024 | 21,10 | 21,70 | 21,10 | 21,40 | 0,47% | 687,00 |
| 11.10.2024 | 21,80 | 22,00 | 21,30 | 21,30 | -2,29% | 591,00 |
| 10.10.2024 | 21,80 | 22,00 | 21,10 | 21,80 | 0,00% | 2.358,00 |
| 09.10.2024 | 20,80 | 21,90 | 20,40 | 21,80 | 5,83% | 3.264,00 |
| 08.10.2024 | 20,50 | 21,20 | 20,10 | 20,60 | 1,98% | 4.121,00 |
| 07.10.2024 | 19,50 | 20,20 | 19,45 | 20,20 | 3,06% | 8.808,00 |
| 04.10.2024 | 19,30 | 19,60 | 19,05 | 19,60 | 5,95% | 1.563,00 |
| 03.10.2024 | 19,25 | 19,30 | 18,20 | 18,50 | -4,39% | 2.342,00 |
| 02.10.2024 | 19,55 | 19,55 | 19,35 | 19,35 | -0,26% | 224,00 |
| 01.10.2024 | 19,60 | 19,65 | 19,40 | 19,40 | -0,77% | 1.225,00 |
| 30.09.2024 | 19,90 | 19,95 | 19,55 | 19,55 | -1,76% | 279,00 |
| 27.09.2024 | 19,85 | 20,00 | 19,80 | 19,90 | 0,25% | 298,00 |
| 26.09.2024 | 19,90 | 19,90 | 19,80 | 19,85 | 0,25% | 582,00 |
| 25.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 170,00 |
| 24.09.2024 | 19,90 | 19,90 | 19,70 | 19,70 | -1,25% | 38,00 |
| 23.09.2024 | 19,75 | 19,95 | 19,75 | 19,95 | 1,01% | 167,00 |
| 20.09.2024 | 19,95 | 19,95 | 19,60 | 19,75 | -1,00% | 193,00 |
| 19.09.2024 | 19,80 | 19,95 | 19,70 | 19,95 | 0,76% | 330,00 |
| 18.09.2024 | 19,45 | 19,80 | 19,45 | 19,80 | 1,54% | 291,00 |
| 17.09.2024 | 20,00 | 20,00 | 19,30 | 19,50 | -2,50% | 1.518,00 |
| 16.09.2024 | 19,90 | 20,00 | 19,90 | 20,00 | -0,50% | 344,00 |
| 13.09.2024 | 19,35 | 20,10 | 19,35 | 20,10 | 6,35% | 10.326,00 |
| 12.09.2024 | 18,95 | 18,95 | 18,50 | 18,90 | -0,26% | 893,00 |
| 11.09.2024 | 18,90 | 19,00 | 18,80 | 18,95 | 0,26% | 48,00 |
| 10.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 124,00 |
| 09.09.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -0,26% | 81,00 |
| 06.09.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | 87,00 |
| 05.09.2024 | 18,90 | 18,95 | 18,90 | 18,95 | -0,52% | 148,00 |
| 04.09.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,26% | 26,00 |
| 03.09.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 0,53% | 35,00 |
| 02.09.2024 | 19,05 | 19,20 | 18,60 | 18,90 | -0,79% | 1.297,00 |
| 30.08.2024 | 19,00 | 19,05 | 19,00 | 19,05 | 0,26% | 160,00 |
| 29.08.2024 | 18,95 | 19,00 | 18,95 | 19,00 | 0,26% | 14,00 |
| 28.08.2024 | 18,90 | 18,95 | 18,90 | 18,95 | 0,53% | 11,00 |
| 27.08.2024 | 18,90 | 18,90 | 18,85 | 18,85 | -0,26% | 32,00 |
| 26.08.2024 | 18,90 | 18,90 | 18,85 | 18,90 | 0,00% | 53,00 |
| 23.08.2024 | 18,90 | 18,95 | 18,90 | 18,90 | 0,00% | 41,00 |
| 22.08.2024 | 18,85 | 18,90 | 18,75 | 18,90 | 0,27% | 170,00 |
| 21.08.2024 | 18,80 | 18,85 | 18,75 | 18,85 | 0,27% | 39,00 |
| 20.08.2024 | 18,85 | 18,90 | 18,70 | 18,80 | 0,00% | 105,00 |
| 19.08.2024 | 18,85 | 18,85 | 18,80 | 18,80 | 0,00% | 7,00 |
| 16.08.2024 | 18,95 | 19,00 | 18,80 | 18,80 | -0,79% | 185,00 |
| 15.08.2024 | 18,75 | 18,95 | 18,75 | 18,95 | 1,07% | 257,00 |
| 14.08.2024 | 19,00 | 19,00 | 18,55 | 18,75 | -0,27% | 331,00 |
| 13.08.2024 | 18,90 | 18,90 | 18,80 | 18,80 | -0,53% | 112,00 |
| 12.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 3,00 |
| 09.08.2024 | 18,95 | 18,95 | 18,80 | 18,80 | -0,27% | 39,00 |
| 08.08.2024 | 18,95 | 18,95 | 18,80 | 18,85 | -0,26% | 86,00 |
| 07.08.2024 | 18,95 | 18,95 | 18,80 | 18,90 | -0,53% | 61,00 |
| 06.08.2024 | 18,85 | 19,00 | 18,85 | 19,00 | 1,06% | 97,00 |
| 05.08.2024 | 19,30 | 19,35 | 18,80 | 18,80 | -3,09% | 499,00 |