22,000€
Echtzeit-Aktienkurs Saint Jean Groupe S.A.
Bid:
Ask:
Aktienkurse zur Saint Jean Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,00 | 22,00 | 21,50 | 21,50 | -2,27% | - |
| 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% | - |
| 17.04.2026 | 20,15 | 20,30 | 20,15 | 20,30 | 0,00% | - |
| 16.04.2026 | 20,25 | 20,30 | 20,25 | 20,30 | 0,00% | - |
| 15.04.2026 | 20,25 | 20,30 | 20,25 | 20,30 | 0,50% | - |
| 14.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 13.04.2026 | 19,65 | 20,20 | 19,65 | 20,20 | 1,76% | - |
| 10.04.2026 | 19,85 | 20,20 | 19,85 | 19,85 | -2,70% | - |
| 09.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 301,00 |
| 08.04.2026 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 138,00 |
| 07.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 2,00 |
| 02.04.2026 | 19,95 | 20,20 | 19,95 | 20,20 | 1,00% | - |
| 01.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 3,00 |
| 31.03.2026 | 20,15 | 20,20 | 20,15 | 20,20 | 1,00% | - |
| 30.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 26,00 |
| 27.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,78% | 24,00 |
| 26.03.2026 | 19,40 | 19,70 | 19,40 | 19,65 | 0,00% | - |
| 25.03.2026 | 19,70 | 19,70 | 19,65 | 19,65 | 0,00% | - |
| 24.03.2026 | 19,55 | 19,65 | 19,55 | 19,65 | 0,00% | - |
| 23.03.2026 | 19,30 | 19,70 | 19,30 | 19,65 | -1,75% | - |
| 20.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,76% | 22,00 |
| 19.03.2026 | 19,55 | 19,90 | 19,55 | 19,85 | -0,25% | - |
| 18.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | 90,00 |
| 17.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | 100,00 |
| 16.03.2026 | 19,90 | 20,05 | 19,85 | 19,90 | -0,25% | - |
| 13.03.2026 | 19,70 | 19,95 | 19,70 | 19,95 | -2,21% | - |