22,900€
3,15%
Echtzeit-Aktienkurs Saint Jean Groupe S.A.
Bid:
Ask:
Aktienkurse zur Saint Jean Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 1.341,00 |
| 11.11.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 296,00 |
| 10.11.2026 | 20,80 | 21,60 | 20,80 | 21,60 | 7,20% | 2.916,00 |
| 09.11.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -0,25% | - |
| 06.11.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 8,00 |
| 05.11.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 89,00 |
| 04.11.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 6,32% | 271,00 |
| 03.11.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 5,26% | 24,00 |
| 02.11.2026 | 19,15 | 19,15 | 18,05 | 18,05 | -2,17% | - |
| 30.10.2026 | 17,95 | 18,45 | 17,95 | 18,45 | 1,93% | - |
| 29.10.2026 | 18,15 | 18,15 | 18,10 | 18,10 | -0,28% | - |
| 28.10.2026 | 18,05 | 18,15 | 18,05 | 18,15 | -1,89% | - |
| 27.10.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 10,00 |
| 26.10.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 5,71% | 60,00 |
| 23.10.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 20,00 |
| 22.10.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 3,55% | 29,00 |
| 21.10.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 150,00 |
| 20.10.2026 | 16,90 | 17,80 | 16,90 | 17,10 | -2,84% | - |
| 19.10.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 9.504,00 |
| 16.10.2026 | 18,00 | 18,00 | 17,60 | 17,60 | 0,00% | 327,00 |
| 15.10.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | 8,00 |
| 14.10.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 117,00 |
| 13.10.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 156,00 |
| 12.10.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | 87,00 |
| 09.10.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 100,00 |
| 08.10.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -4,39% | 10,00 |
| 07.10.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 0,52% | - |
| 06.10.2026 | 19,45 | 19,45 | 19,25 | 19,25 | 0,26% | - |
| 05.10.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 23,00 |
| 02.10.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 100,00 |
| 01.10.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 225,00 |
| 30.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | 1,00 |
| 29.09.2026 | 19,55 | 19,60 | 19,55 | 19,60 | -1,51% | - |
| 28.09.2026 | 19,30 | 19,90 | 19,30 | 19,90 | 1,53% | 48,00 |
| 25.09.2026 | 19,65 | 19,65 | 19,30 | 19,60 | -1,51% | - |
| 24.09.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 16,00 |
| 23.09.2026 | 19,85 | 19,90 | 19,85 | 19,90 | 1,02% | - |
| 22.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | 617,00 |
| 21.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 116,00 |
| 18.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | 800,00 |
| 17.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 3,74% | 10,00 |
| 16.09.2026 | 22,00 | 22,00 | 20,05 | 20,05 | -2,20% | - |
| 15.09.2026 | 22,00 | 22,00 | 20,30 | 20,50 | 4,06% | - |
| 14.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -3,67% | 75,00 |
| 11.09.2026 | 22,00 | 22,00 | 20,25 | 20,45 | 3,81% | - |
| 10.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -3,67% | 279,00 |
| 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 |