22,000€
6,80%
Echtzeit-Aktienkurs Saint Jean Groupe S.A.
Bid:
Ask:
Aktienkurse zur Saint Jean Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,00 | 22,00 | 20,45 | 20,45 | -0,73% | - |
| 08.09.2026 | 22,00 | 22,00 | 20,40 | 20,60 | 0,98% | - |
| 07.09.2026 | 22,00 | 22,00 | 20,40 | 20,40 | 0,74% | - |
| 04.09.2026 | 22,00 | 22,00 | 19,70 | 20,25 | 2,79% | - |
| 03.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | 124,00 |
| 02.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 100,00 |
| 01.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 330,00 |
| 31.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 230,00 |
| 28.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 200,00 |
| 27.08.2026 | 22,00 | 22,00 | 20,80 | 20,80 | 2,97% | - |
| 26.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 352,00 |
| 25.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 3,00 |
| 24.08.2026 | 22,00 | 22,00 | 20,80 | 20,80 | -0,48% | - |
| 21.08.2026 | 22,00 | 22,00 | 20,90 | 20,90 | 0,48% | - |
| 20.08.2026 | 22,00 | 22,00 | 20,80 | 20,80 | 2,97% | - |
| 19.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 95,00 |
| 18.08.2026 | 22,00 | 22,00 | 20,40 | 20,40 | 0,00% | - |
| 17.08.2026 | 22,00 | 22,00 | 20,40 | 20,40 | 0,99% | - |
| 14.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 95,00 |
| 13.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | 100,00 |
| 12.08.2026 | 22,00 | 22,00 | 21,10 | 21,10 | 0,00% | - |
| 11.08.2026 | 22,00 | 22,00 | 21,10 | 21,10 | 0,00% | - |
| 10.08.2026 | 22,00 | 22,00 | 21,10 | 21,10 | 2,43% | - |
| 07.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 425,00 |
| 06.08.2026 | 22,00 | 22,00 | 21,20 | 21,20 | 2,91% | - |
| 05.08.2026 | 21,80 | 21,80 | 20,60 | 20,60 | -1,44% | 4,00 |
| 04.08.2026 | 22,00 | 22,00 | 20,90 | 20,90 | 0,48% | - |
| 03.08.2026 | 22,00 | 22,00 | 20,80 | 20,80 | 0,00% | - |
| 31.07.2026 | 22,00 | 22,00 | 20,80 | 20,80 | 0,00% | - |
| 30.07.2026 | 22,00 | 22,00 | 20,80 | 20,80 | -1,89% | - |
| 29.07.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 1,44% | 69,00 |
| 28.07.2026 | 22,00 | 22,00 | 20,90 | 20,90 | -2,34% | - |
| 27.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | 2,00 |
| 24.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 858,00 |
| 23.07.2026 | 22,00 | 22,00 | 21,20 | 21,20 | 0,95% | - |
| 22.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 305,00 |
| 21.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 116,00 |
| 20.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 1.116,00 |
| 17.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 100,00 |
| 16.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 33,00 |
| 15.07.2026 | 22,00 | 22,00 | 21,60 | 21,60 | 0,00% | - |
| 14.07.2026 | 22,00 | 22,00 | 21,60 | 21,60 | 2,86% | - |
| 13.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 256,00 |
| 10.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | 4,00 |
| 09.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 132,00 |
| 08.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 270,00 |
| 07.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 250,00 |
| 06.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | 140,00 |
| 03.07.2026 | 22,00 | 22,00 | 21,30 | 21,30 | 0,00% | - |
| 02.07.2026 | 22,00 | 22,00 | 21,30 | 21,30 | 0,00% | - |
| 01.07.2026 | 22,00 | 22,00 | 21,30 | 21,30 | 1,43% | - |
| 30.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 250,00 |
| 29.06.2026 | 21,80 | 21,80 | 21,00 | 21,00 | -3,67% | 402,00 |
| 26.06.2026 | 21,00 | 21,80 | 21,00 | 21,80 | 4,81% | 874,00 |
| 25.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 24.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 6,00 |
| 23.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 14,00 |
| 22.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 19.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 18.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 17.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 16.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 15.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 3,00 |
| 12.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 50,00 |
| 11.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 10.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | 2,00 |
| 09.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | 10,00 |
| 08.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 05.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 40,00 |
| 04.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | 5,00 |
| 03.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 02.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | 4,00 |
| 01.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -6,19% | 67,00 |
| 29.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 7,62% | 1,00 |
| 28.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 198,00 |
| 27.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -3,23% | 254,00 |
| 26.05.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 25.05.2026 | 21,80 | 21,80 | 21,70 | 21,70 | -0,46% | - |
| 22.05.2026 | 21,80 | 21,80 | 21,60 | 21,80 | 4,81% | - |
| 21.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -8,77% | 60,00 |
| 18.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 23,00 |
| 15.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 481,00 |
| 14.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 7,84% | 147,00 |
| 13.05.2026 | 22,00 | 22,00 | 20,40 | 20,40 | -2,39% | 362,00 |
| 12.05.2026 | 20,70 | 20,90 | 20,70 | 20,90 | 2,45% | - |
| 11.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | 6.464,00 |
| 08.05.2026 | 19,80 | 19,95 | 19,80 | 19,90 | 0,25% | - |
| 07.05.2026 | 19,95 | 19,95 | 19,85 | 19,85 | -0,50% | - |
| 06.05.2026 | 20,05 | 20,05 | 19,80 | 19,95 | 0,25% | - |
| 05.05.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 04.05.2026 | 19,95 | 19,95 | 19,85 | 19,90 | -1,97% | - |
| 30.04.2026 | 20,15 | 20,30 | 20,15 | 20,30 | 0,00% | - |
| 29.04.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 28.04.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 27.04.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 24.04.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 23.04.2026 | 20,25 | 20,30 | 20,25 | 20,30 | 0,00% | - |
| 22.04.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 21.04.2026 | 20,25 | 20,30 | 20,25 | 20,30 | 0,00% | - |
| 20.04.2026 | 20,10 | 20,30 | 20,05 | 20,30 | 0,00% | - |